588 lines
26 KiB
CSV
588 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,184500,9071860,5710,5710,5710,5710,24
|
|
20231208,184400,9071860,5710,5710,5710,5710,0
|
|
20231208,184300,9071860,5710,5710,5710,5710,0
|
|
20231208,184200,9071860,5710,5710,5710,5710,0
|
|
20231208,184100,9071860,5710,5710,5710,5710,0
|
|
20231208,184000,9071860,5710,5710,5710,5710,0
|
|
20231208,183900,9071860,5710,5710,5710,5710,0
|
|
20231208,183800,9071860,5710,5710,5710,5710,0
|
|
20231208,183700,9071860,5710,5710,5710,5710,0
|
|
20231208,183600,9071860,5710,5710,5710,5710,0
|
|
20231208,183500,9071860,5710,5710,5710,5710,0
|
|
20231208,183400,9071860,5710,5710,5710,5710,0
|
|
20231208,183300,9071860,5710,5710,5710,5710,0
|
|
20231208,183200,9071860,5710,5710,5710,5710,0
|
|
20231208,183100,9071860,5710,5710,5710,5710,0
|
|
20231208,183000,9071860,5710,5710,5710,5710,0
|
|
20231208,182900,9071860,5710,5710,5710,5710,0
|
|
20231208,182800,9071860,5710,5710,5710,5710,0
|
|
20231208,182700,9071860,5710,5710,5710,5710,0
|
|
20231208,182600,9071860,5710,5710,5710,5710,0
|
|
20231208,182500,9071860,5710,5710,5710,5710,0
|
|
20231208,182400,9071860,5710,5710,5710,5710,0
|
|
20231208,182300,9071860,5710,5710,5710,5710,0
|
|
20231208,182200,9071860,5710,5710,5710,5710,0
|
|
20231208,182100,9071860,5710,5710,5710,5710,0
|
|
20231208,182000,9071860,5710,5710,5710,5710,0
|
|
20231208,181900,9071860,5710,5710,5710,5710,0
|
|
20231208,181800,9071860,5710,5710,5710,5710,0
|
|
20231208,181700,9071860,5710,5710,5710,5710,0
|
|
20231208,181600,9071860,5710,5710,5710,5710,0
|
|
20231208,181500,9071860,5710,5710,5710,5710,24
|
|
20231208,181400,9071860,5710,5710,5710,5710,0
|
|
20231208,181300,9071860,5710,5710,5710,5710,0
|
|
20231208,181200,9071860,5710,5710,5710,5710,0
|
|
20231208,181100,9071860,5710,5710,5710,5710,0
|
|
20231208,181000,9071860,5710,5710,5710,5710,0
|
|
20231208,180900,9071860,5710,5710,5710,5710,0
|
|
20231208,180800,9071860,5710,5710,5710,5710,0
|
|
20231208,180700,9071860,5710,5710,5710,5710,0
|
|
20231208,180600,9071860,5710,5710,5710,5710,0
|
|
20231208,180500,9071860,5710,5710,5710,5710,0
|
|
20231208,180400,9071860,5710,5710,5710,5710,0
|
|
20231208,180300,9071860,5710,5710,5710,5710,0
|
|
20231208,180200,9071860,5710,5710,5710,5710,0
|
|
20231208,180100,9071860,5710,5710,5710,5710,0
|
|
20231208,180000,9071860,5710,5710,5710,5710,0
|
|
20231208,175900,9071860,5710,5710,5710,5710,0
|
|
20231208,175800,9071860,5710,5710,5710,5710,0
|
|
20231208,175700,9071860,5710,5710,5710,5710,0
|
|
20231208,175600,9071860,5710,5710,5710,5710,0
|
|
20231208,175500,9071860,5710,5710,5710,5710,0
|
|
20231208,175400,9071860,5710,5710,5710,5710,0
|
|
20231208,175300,9071860,5710,5710,5710,5710,0
|
|
20231208,175200,9071860,5710,5710,5710,5710,0
|
|
20231208,175100,9071860,5710,5710,5710,5710,0
|
|
20231208,175000,9071860,5710,5710,5710,5710,0
|
|
20231208,174900,9071860,5710,5710,5710,5710,0
|
|
20231208,174800,9071860,5710,5710,5710,5710,0
|
|
20231208,174700,9071860,5710,5710,5710,5710,0
|
|
20231208,174600,9071860,5710,5710,5710,5710,0
|
|
20231208,174500,9071860,5710,5710,5710,5710,24
|
|
20231208,174400,9071860,5710,5710,5710,5710,0
|
|
20231208,174300,9071860,5710,5710,5710,5710,0
|
|
20231208,174200,9071860,5710,5710,5710,5710,0
|
|
20231208,174100,9071860,5710,5710,5710,5710,0
|
|
20231208,174000,9071860,5710,5710,5710,5710,0
|
|
20231208,173900,9071860,5710,5710,5710,5710,0
|
|
20231208,173800,9071860,5710,5710,5710,5710,0
|
|
20231208,173700,9071860,5710,5710,5710,5710,0
|
|
20231208,173600,9071860,5710,5710,5710,5710,0
|
|
20231208,173500,9071860,5710,5710,5710,5710,0
|
|
20231208,173400,9071860,5710,5710,5710,5710,0
|
|
20231208,173300,9071860,5710,5710,5710,5710,0
|
|
20231208,173200,9071860,5710,5710,5710,5710,0
|
|
20231208,173100,9071860,5710,5710,5710,5710,0
|
|
20231208,173000,9071860,5710,5710,5710,5710,0
|
|
20231208,172900,9071860,5710,5710,5710,5710,0
|
|
20231208,172800,9071860,5710,5710,5710,5710,0
|
|
20231208,172700,9071860,5710,5710,5710,5710,0
|
|
20231208,172600,9071860,5710,5710,5710,5710,0
|
|
20231208,172500,9071860,5710,5710,5710,5710,0
|
|
20231208,172400,9071860,5710,5710,5710,5710,0
|
|
20231208,172300,9071860,5710,5710,5710,5710,0
|
|
20231208,172200,9071860,5710,5710,5710,5710,0
|
|
20231208,172100,9071860,5710,5710,5710,5710,0
|
|
20231208,172000,9071860,5710,5710,5710,5710,0
|
|
20231208,171900,9071860,5710,5710,5710,5710,0
|
|
20231208,171800,9071860,5710,5710,5710,5710,0
|
|
20231208,171700,9071860,5710,5710,5710,5710,0
|
|
20231208,171600,9071860,5710,5710,5710,5710,0
|
|
20231208,171500,9071860,5710,5710,5710,5710,24
|
|
20231208,171400,9071860,5710,5710,5710,5710,0
|
|
20231208,171300,9071860,5710,5710,5710,5710,0
|
|
20231208,171200,9071860,5710,5710,5710,5710,0
|
|
20231208,171100,9071860,5710,5710,5710,5710,0
|
|
20231208,171000,9071860,5710,5710,5710,5710,0
|
|
20231208,170900,9071860,5710,5710,5710,5710,0
|
|
20231208,170800,9071860,5710,5710,5710,5710,0
|
|
20231208,170700,9071860,5710,5710,5710,5710,0
|
|
20231208,170600,9071860,5710,5710,5710,5710,0
|
|
20231208,170500,9071860,5710,5710,5710,5710,0
|
|
20231208,170400,9071860,5710,5710,5710,5710,0
|
|
20231208,170300,9071860,5710,5710,5710,5710,0
|
|
20231208,170200,9071860,5710,5710,5710,5710,0
|
|
20231208,170100,9071860,5710,5710,5710,5710,0
|
|
20231208,170000,9071860,5710,5710,5710,5710,0
|
|
20231208,165900,9071860,5710,5710,5710,5710,0
|
|
20231208,165800,9071860,5710,5710,5710,5710,0
|
|
20231208,165700,9071860,5710,5710,5710,5710,0
|
|
20231208,165600,9071860,5710,5710,5710,5710,0
|
|
20231208,165500,9071860,5710,5710,5710,5710,0
|
|
20231208,165400,9071860,5710,5710,5710,5710,0
|
|
20231208,165300,9071860,5710,5710,5710,5710,0
|
|
20231208,165200,9071860,5710,5710,5710,5710,0
|
|
20231208,165100,9071860,5710,5710,5710,5710,0
|
|
20231208,165000,9071860,5710,5710,5710,5710,0
|
|
20231208,164900,9071860,5710,5710,5710,5710,0
|
|
20231208,164800,9071860,5710,5710,5710,5710,0
|
|
20231208,164700,9071860,5710,5710,5710,5710,0
|
|
20231208,164600,9071860,5710,5710,5710,5710,0
|
|
20231208,164500,9071860,5710,5710,5710,5710,24
|
|
20231208,164400,9071860,5710,5710,5710,5710,0
|
|
20231208,164300,9071860,5710,5710,5710,5710,0
|
|
20231208,164200,9071860,5710,5710,5710,5710,0
|
|
20231208,164100,9071860,5710,5710,5710,5710,0
|
|
20231208,164000,9071860,5710,5710,5710,5710,0
|
|
20231208,163900,9071860,5710,5710,5710,5710,0
|
|
20231208,163800,9071860,5710,5710,5710,5710,0
|
|
20231208,163700,9071860,5710,5710,5710,5710,0
|
|
20231208,163600,9071860,5710,5710,5710,5710,0
|
|
20231208,163500,9071860,5710,5710,5710,5710,0
|
|
20231208,163400,9071860,5710,5710,5710,5710,0
|
|
20231208,163300,9071860,5710,5710,5710,5710,0
|
|
20231208,163200,9071860,5710,5710,5710,5710,0
|
|
20231208,163100,9071860,5710,5710,5710,5710,0
|
|
20231208,163000,9071860,5710,5710,5710,5710,0
|
|
20231208,162900,9071860,5710,5710,5710,5710,0
|
|
20231208,162800,9071860,5710,5710,5710,5710,0
|
|
20231208,162700,9071860,5710,5710,5710,5710,0
|
|
20231208,162600,9071860,5710,5710,5710,5710,0
|
|
20231208,162500,9071860,5710,5710,5710,5710,0
|
|
20231208,162400,9071860,5710,5710,5710,5710,0
|
|
20231208,162300,9071860,5710,5710,5710,5710,0
|
|
20231208,162200,9071860,5710,5710,5710,5710,0
|
|
20231208,162100,9071860,5710,5710,5710,5710,0
|
|
20231208,162000,9071860,5710,5710,5710,5710,0
|
|
20231208,161900,9071860,5710,5710,5710,5710,0
|
|
20231208,161800,9071860,5710,5710,5710,5710,0
|
|
20231208,161700,9071860,5710,5710,5710,5710,0
|
|
20231208,161600,9071860,5710,5710,5710,5710,0
|
|
20231208,161500,9071860,5710,5710,5710,5710,24
|
|
20231208,161400,9071860,5710,5710,5710,5710,0
|
|
20231208,161300,9071860,5710,5710,5710,5710,0
|
|
20231208,161200,9071860,5710,5710,5710,5710,0
|
|
20231208,161100,9071860,5710,5710,5710,5710,0
|
|
20231208,161000,9071860,5710,5710,5710,5710,0
|
|
20231208,160900,9071860,5710,5710,5710,5710,0
|
|
20231208,160800,9071860,5710,5710,5710,5710,0
|
|
20231208,160700,9071860,5710,5710,5710,5710,0
|
|
20231208,160600,9071860,5710,5710,5710,5710,0
|
|
20231208,160500,9071860,5710,5710,5710,5710,0
|
|
20231208,160400,9071860,5710,5710,5710,5710,0
|
|
20231208,160300,9071860,5710,5710,5710,5710,0
|
|
20231208,160200,9071860,5710,5710,5710,5710,0
|
|
20231208,160100,9071860,5710,5710,5710,5710,0
|
|
20231208,160000,9071860,5710,5710,5710,5710,0
|
|
20231208,155900,9071860,5710,5710,5710,5710,0
|
|
20231208,155800,9071860,5710,5710,5710,5710,0
|
|
20231208,155700,9071860,5710,5710,5710,5710,0
|
|
20231208,155600,9071860,5710,5710,5710,5710,0
|
|
20231208,155500,9071860,5710,5710,5710,5710,0
|
|
20231208,155400,9071860,5710,5710,5710,5710,0
|
|
20231208,155300,9071860,5710,5710,5710,5710,0
|
|
20231208,155200,9071860,5710,5710,5710,5710,0
|
|
20231208,155100,9071860,5710,5710,5710,5710,0
|
|
20231208,155000,9071860,5710,5710,5710,5710,0
|
|
20231208,154900,9071860,5710,5710,5710,5710,0
|
|
20231208,154800,9071860,5710,5710,5710,5710,0
|
|
20231208,154700,9071860,5710,5710,5710,5710,0
|
|
20231208,154600,9071860,5710,5710,5710,5710,0
|
|
20231208,154500,9071860,5710,5710,5710,5710,24
|
|
20231208,154400,9071860,5710,5710,5710,5710,0
|
|
20231208,154300,9071860,5710,5710,5710,5710,0
|
|
20231208,154200,9071860,5710,5710,5710,5710,0
|
|
20231208,154100,9071860,5710,5710,5710,5710,0
|
|
20231208,154000,9071860,5710,5710,5710,5710,0
|
|
20231208,153900,9071860,5710,5710,5710,5710,0
|
|
20231208,153800,9071860,5710,5710,5710,5710,0
|
|
20231208,153700,9071860,5710,5710,5710,5710,0
|
|
20231208,153600,9071860,5710,5710,5710,5710,0
|
|
20231208,153500,9071860,5710,5710,5710,5710,0
|
|
20231208,153400,9071860,5710,5710,5710,5710,0
|
|
20231208,153300,9071860,5710,5710,5710,5710,0
|
|
20231208,153200,9071860,5710,5710,5710,5710,0
|
|
20231208,153100,9071860,5710,5710,5710,5710,0
|
|
20231208,153000,9071860,5710,5710,5710,5710,24
|
|
20231208,152900,8934820,5690,5690,5690,5690,0
|
|
20231208,152800,8934820,5690,5690,5690,5690,0
|
|
20231208,152700,8934820,5690,5690,5690,5690,0
|
|
20231208,152600,8934820,5690,5690,5690,5690,0
|
|
20231208,152500,8934820,5690,5690,5690,5690,0
|
|
20231208,152400,8934820,5690,5690,5690,5690,0
|
|
20231208,152300,8934820,5690,5690,5690,5690,0
|
|
20231208,152200,8934820,5690,5690,5690,5690,0
|
|
20231208,152100,8934820,5690,5690,5690,5690,0
|
|
20231208,152000,8934820,5690,5690,5690,5690,0
|
|
20231208,151900,8934820,5690,5690,5690,5690,0
|
|
20231208,151800,8934820,5690,5690,5690,5690,0
|
|
20231208,151700,8934820,5690,5690,5690,5690,0
|
|
20231208,151600,8934820,5690,5690,5690,5690,0
|
|
20231208,151500,8934820,5690,5690,5690,5690,0
|
|
20231208,151400,8934820,5690,5690,5690,5690,0
|
|
20231208,151300,8934820,5690,5690,5690,5690,11
|
|
20231208,151200,8872230,5680,5680,5680,5680,0
|
|
20231208,151100,8872230,5680,5680,5680,5680,86
|
|
20231208,151000,8383750,5690,5690,5690,5690,0
|
|
20231208,150900,8383750,5690,5690,5690,5690,0
|
|
20231208,150800,8383750,5690,5680,5690,5680,41
|
|
20231208,150700,8150470,5680,5680,5680,5680,0
|
|
20231208,150600,8150470,5680,5680,5680,5680,0
|
|
20231208,150500,8150470,5680,5680,5680,5680,0
|
|
20231208,150400,8150470,5680,5680,5680,5680,0
|
|
20231208,150300,8150470,5680,5680,5680,5680,0
|
|
20231208,150200,8150470,5680,5700,5700,5680,102
|
|
20231208,150100,7570910,5690,5690,5690,5690,0
|
|
20231208,150000,7570910,5690,5690,5690,5690,0
|
|
20231208,145900,7570910,5690,5690,5690,5690,0
|
|
20231208,145800,7570910,5690,5690,5690,5690,0
|
|
20231208,145700,7570910,5690,5690,5690,5690,0
|
|
20231208,145600,7570910,5690,5690,5690,5690,0
|
|
20231208,145500,7570910,5690,5690,5690,5690,0
|
|
20231208,145400,7570910,5690,5690,5690,5690,0
|
|
20231208,145300,7570910,5690,5690,5690,5690,1
|
|
20231208,145200,7565220,5700,5700,5700,5700,0
|
|
20231208,145100,7565220,5700,5700,5700,5700,0
|
|
20231208,145000,7565220,5700,5700,5700,5700,0
|
|
20231208,144900,7565220,5700,5700,5700,5700,0
|
|
20231208,144800,7565220,5700,5690,5700,5690,3
|
|
20231208,144700,7548130,5700,5700,5700,5700,0
|
|
20231208,144600,7548130,5700,5700,5700,5700,0
|
|
20231208,144500,7548130,5700,5700,5700,5700,0
|
|
20231208,144400,7548130,5700,5700,5700,5700,0
|
|
20231208,144300,7548130,5700,5700,5700,5700,0
|
|
20231208,144200,7548130,5700,5700,5700,5700,0
|
|
20231208,144100,7548130,5700,5700,5700,5700,0
|
|
20231208,144000,7548130,5700,5700,5700,5700,0
|
|
20231208,143900,7548130,5700,5700,5700,5700,0
|
|
20231208,143800,7548130,5700,5700,5700,5700,0
|
|
20231208,143700,7548130,5700,5700,5700,5700,0
|
|
20231208,143600,7548130,5700,5700,5700,5700,0
|
|
20231208,143500,7548130,5700,5700,5700,5700,0
|
|
20231208,143400,7548130,5700,5700,5700,5700,0
|
|
20231208,143300,7548130,5700,5700,5700,5700,0
|
|
20231208,143200,7548130,5700,5700,5700,5700,0
|
|
20231208,143100,7548130,5700,5700,5700,5700,0
|
|
20231208,143000,7548130,5700,5700,5700,5700,1
|
|
20231208,142900,7542430,5700,5700,5700,5700,0
|
|
20231208,142800,7542430,5700,5700,5700,5700,0
|
|
20231208,142700,7542430,5700,5700,5700,5700,0
|
|
20231208,142600,7542430,5700,5700,5700,5700,20
|
|
20231208,142500,7428430,5690,5690,5690,5690,0
|
|
20231208,142400,7428430,5690,5690,5690,5690,0
|
|
20231208,142300,7428430,5690,5690,5690,5690,0
|
|
20231208,142200,7428430,5690,5690,5690,5690,0
|
|
20231208,142100,7428430,5690,5690,5690,5690,0
|
|
20231208,142000,7428430,5690,5690,5690,5690,0
|
|
20231208,141900,7428430,5690,5690,5690,5690,0
|
|
20231208,141800,7428430,5690,5690,5690,5690,0
|
|
20231208,141700,7428430,5690,5690,5690,5690,0
|
|
20231208,141600,7428430,5690,5690,5690,5690,0
|
|
20231208,141500,7428430,5690,5690,5690,5690,0
|
|
20231208,141400,7428430,5690,5690,5690,5690,0
|
|
20231208,141300,7428430,5690,5690,5690,5690,0
|
|
20231208,141200,7428430,5690,5690,5690,5690,0
|
|
20231208,141100,7428430,5690,5690,5690,5690,0
|
|
20231208,141000,7428430,5690,5690,5690,5690,0
|
|
20231208,140900,7428430,5690,5690,5690,5690,0
|
|
20231208,140800,7428430,5690,5690,5690,5690,0
|
|
20231208,140700,7428430,5690,5690,5690,5690,0
|
|
20231208,140600,7428430,5690,5690,5690,5690,0
|
|
20231208,140500,7428430,5690,5690,5690,5690,0
|
|
20231208,140400,7428430,5690,5690,5690,5690,0
|
|
20231208,140300,7428430,5690,5690,5690,5690,0
|
|
20231208,140200,7428430,5690,5690,5690,5690,0
|
|
20231208,140100,7428430,5690,5690,5690,5690,0
|
|
20231208,140000,7428430,5690,5690,5690,5690,0
|
|
20231208,135900,7428430,5690,5690,5690,5690,0
|
|
20231208,135800,7428430,5690,5690,5690,5690,0
|
|
20231208,135700,7428430,5690,5690,5690,5690,0
|
|
20231208,135600,7428430,5690,5690,5690,5690,0
|
|
20231208,135500,7428430,5690,5690,5690,5690,0
|
|
20231208,135400,7428430,5690,5690,5690,5690,0
|
|
20231208,135300,7428430,5690,5690,5690,5690,0
|
|
20231208,135200,7428430,5690,5690,5690,5690,0
|
|
20231208,135100,7428430,5690,5690,5690,5690,0
|
|
20231208,135000,7428430,5690,5690,5690,5690,0
|
|
20231208,134900,7428430,5690,5690,5690,5690,0
|
|
20231208,134800,7428430,5690,5690,5690,5690,0
|
|
20231208,134700,7428430,5690,5690,5690,5690,0
|
|
20231208,134600,7428430,5690,5690,5690,5690,0
|
|
20231208,134500,7428430,5690,5690,5690,5690,0
|
|
20231208,134400,7428430,5690,5690,5690,5690,1
|
|
20231208,134300,7422740,5690,5690,5690,5690,0
|
|
20231208,134200,7422740,5690,5690,5690,5690,2
|
|
20231208,134100,7411360,5690,5690,5690,5690,0
|
|
20231208,134000,7411360,5690,5690,5690,5690,1
|
|
20231208,133900,7405670,5690,5690,5690,5690,40
|
|
20231208,133800,7178070,5690,5690,5690,5690,0
|
|
20231208,133700,7178070,5690,5690,5690,5690,0
|
|
20231208,133600,7178070,5690,5690,5690,5690,0
|
|
20231208,133500,7178070,5690,5690,5690,5690,0
|
|
20231208,133400,7178070,5690,5690,5690,5690,0
|
|
20231208,133300,7178070,5690,5690,5690,5690,0
|
|
20231208,133200,7178070,5690,5690,5690,5690,0
|
|
20231208,133100,7178070,5690,5690,5690,5690,0
|
|
20231208,133000,7178070,5690,5690,5690,5690,0
|
|
20231208,132900,7178070,5690,5690,5690,5690,0
|
|
20231208,132800,7178070,5690,5690,5690,5690,0
|
|
20231208,132700,7178070,5690,5690,5690,5690,0
|
|
20231208,132600,7178070,5690,5690,5690,5690,0
|
|
20231208,132500,7178070,5690,5690,5690,5690,0
|
|
20231208,132400,7178070,5690,5690,5690,5690,0
|
|
20231208,132300,7178070,5690,5690,5690,5690,0
|
|
20231208,132200,7178070,5690,5690,5690,5690,0
|
|
20231208,132100,7178070,5690,5690,5690,5690,1
|
|
20231208,132000,7172380,5680,5680,5680,5680,0
|
|
20231208,131900,7172380,5680,5680,5680,5680,0
|
|
20231208,131800,7172380,5680,5680,5680,5680,0
|
|
20231208,131700,7172380,5680,5680,5680,5680,0
|
|
20231208,131600,7172380,5680,5680,5680,5680,0
|
|
20231208,131500,7172380,5680,5680,5680,5680,0
|
|
20231208,131400,7172380,5680,5680,5680,5680,0
|
|
20231208,131300,7172380,5680,5680,5680,5680,0
|
|
20231208,131200,7172380,5680,5680,5680,5680,0
|
|
20231208,131100,7172380,5680,5680,5680,5680,0
|
|
20231208,131000,7172380,5680,5680,5680,5680,53
|
|
20231208,130900,6871340,5680,5680,5680,5680,0
|
|
20231208,130800,6871340,5680,5680,5680,5680,0
|
|
20231208,130700,6871340,5680,5680,5680,5680,0
|
|
20231208,130600,6871340,5680,5680,5680,5680,0
|
|
20231208,130500,6871340,5680,5680,5680,5680,0
|
|
20231208,130400,6871340,5680,5680,5680,5680,0
|
|
20231208,130300,6871340,5680,5680,5680,5680,0
|
|
20231208,130200,6871340,5680,5680,5680,5680,0
|
|
20231208,130100,6871340,5680,5680,5680,5680,27
|
|
20231208,130000,6717980,5690,5690,5690,5690,0
|
|
20231208,125900,6717980,5690,5690,5690,5690,0
|
|
20231208,125800,6717980,5690,5690,5690,5690,0
|
|
20231208,125700,6717980,5690,5690,5690,5690,0
|
|
20231208,125600,6717980,5690,5690,5690,5690,0
|
|
20231208,125500,6717980,5690,5690,5690,5690,0
|
|
20231208,125400,6717980,5690,5690,5690,5690,0
|
|
20231208,125300,6717980,5690,5690,5690,5690,0
|
|
20231208,125200,6717980,5690,5690,5690,5690,0
|
|
20231208,125100,6717980,5690,5690,5690,5690,0
|
|
20231208,125000,6717980,5690,5690,5690,5690,1
|
|
20231208,124900,6712290,5690,5690,5690,5690,14
|
|
20231208,124800,6632630,5680,5680,5680,5680,0
|
|
20231208,124700,6632630,5680,5680,5680,5680,0
|
|
20231208,124600,6632630,5680,5680,5680,5680,0
|
|
20231208,124500,6632630,5680,5680,5680,5680,0
|
|
20231208,124400,6632630,5680,5680,5680,5680,0
|
|
20231208,124300,6632630,5680,5680,5680,5680,0
|
|
20231208,124200,6632630,5680,5680,5680,5680,0
|
|
20231208,124100,6632630,5680,5680,5680,5680,0
|
|
20231208,124000,6632630,5680,5680,5680,5680,200
|
|
20231208,123900,5496630,5680,5680,5680,5680,0
|
|
20231208,123800,5496630,5680,5680,5680,5680,0
|
|
20231208,123700,5496630,5680,5680,5680,5680,0
|
|
20231208,123600,5496630,5680,5680,5680,5680,0
|
|
20231208,123500,5496630,5680,5680,5680,5680,0
|
|
20231208,123400,5496630,5680,5680,5680,5680,0
|
|
20231208,123300,5496630,5680,5680,5680,5680,0
|
|
20231208,123200,5496630,5680,5680,5680,5680,0
|
|
20231208,123100,5496630,5680,5680,5680,5680,1
|
|
20231208,123000,5490950,5680,5680,5680,5680,0
|
|
20231208,122900,5490950,5680,5680,5680,5680,0
|
|
20231208,122800,5490950,5680,5680,5680,5680,0
|
|
20231208,122700,5490950,5680,5680,5680,5680,10
|
|
20231208,122600,5434150,5690,5690,5690,5690,0
|
|
20231208,122500,5434150,5690,5690,5690,5690,0
|
|
20231208,122400,5434150,5690,5690,5690,5690,0
|
|
20231208,122300,5434150,5690,5690,5690,5690,0
|
|
20231208,122200,5434150,5690,5690,5690,5690,0
|
|
20231208,122100,5434150,5690,5690,5690,5690,10
|
|
20231208,122000,5377250,5680,5680,5680,5680,0
|
|
20231208,121900,5377250,5680,5680,5680,5680,0
|
|
20231208,121800,5377250,5680,5680,5680,5680,1
|
|
20231208,121700,5371570,5680,5680,5680,5680,0
|
|
20231208,121600,5371570,5680,5680,5680,5680,0
|
|
20231208,121500,5371570,5680,5680,5680,5680,0
|
|
20231208,121400,5371570,5680,5680,5680,5680,0
|
|
20231208,121300,5371570,5680,5680,5680,5680,0
|
|
20231208,121200,5371570,5680,5680,5680,5680,0
|
|
20231208,121100,5371570,5680,5680,5680,5680,0
|
|
20231208,121000,5371570,5680,5680,5680,5680,53
|
|
20231208,120900,5070530,5690,5690,5690,5690,3
|
|
20231208,120800,5053460,5680,5680,5680,5680,0
|
|
20231208,120700,5053460,5680,5680,5680,5680,0
|
|
20231208,120600,5053460,5680,5680,5680,5680,0
|
|
20231208,120500,5053460,5680,5680,5680,5680,0
|
|
20231208,120400,5053460,5680,5680,5680,5680,0
|
|
20231208,120300,5053460,5680,5680,5680,5680,0
|
|
20231208,120200,5053460,5680,5680,5680,5680,0
|
|
20231208,120100,5053460,5680,5680,5680,5680,0
|
|
20231208,120000,5053460,5680,5680,5680,5680,0
|
|
20231208,115900,5053460,5680,5680,5680,5680,0
|
|
20231208,115800,5053460,5680,5680,5680,5680,0
|
|
20231208,115700,5053460,5680,5680,5680,5680,0
|
|
20231208,115600,5053460,5680,5680,5680,5680,0
|
|
20231208,115500,5053460,5680,5680,5680,5680,0
|
|
20231208,115400,5053460,5680,5680,5680,5680,0
|
|
20231208,115300,5053460,5680,5680,5680,5680,0
|
|
20231208,115200,5053460,5680,5680,5680,5680,0
|
|
20231208,115100,5053460,5680,5680,5680,5680,0
|
|
20231208,115000,5053460,5680,5680,5680,5680,0
|
|
20231208,114900,5053460,5680,5680,5680,5680,10
|
|
20231208,114800,4996660,5690,5690,5690,5690,0
|
|
20231208,114700,4996660,5690,5690,5690,5690,0
|
|
20231208,114600,4996660,5690,5690,5690,5690,0
|
|
20231208,114500,4996660,5690,5690,5690,5690,0
|
|
20231208,114400,4996660,5690,5690,5690,5690,0
|
|
20231208,114300,4996660,5690,5690,5690,5690,0
|
|
20231208,114200,4996660,5690,5690,5690,5690,0
|
|
20231208,114100,4996660,5690,5690,5690,5690,0
|
|
20231208,114000,4996660,5690,5690,5690,5690,0
|
|
20231208,113900,4996660,5690,5690,5690,5690,0
|
|
20231208,113800,4996660,5690,5690,5690,5690,0
|
|
20231208,113700,4996660,5690,5690,5690,5690,0
|
|
20231208,113600,4996660,5690,5690,5690,5690,0
|
|
20231208,113500,4996660,5690,5690,5690,5690,0
|
|
20231208,113400,4996660,5690,5690,5690,5690,0
|
|
20231208,113300,4996660,5690,5690,5690,5690,0
|
|
20231208,113200,4996660,5690,5690,5690,5690,0
|
|
20231208,113100,4996660,5690,5690,5690,5690,0
|
|
20231208,113000,4996660,5690,5690,5690,5690,0
|
|
20231208,112900,4996660,5690,5690,5690,5690,0
|
|
20231208,112800,4996660,5690,5690,5690,5690,0
|
|
20231208,112700,4996660,5690,5690,5690,5690,0
|
|
20231208,112600,4996660,5690,5690,5690,5690,0
|
|
20231208,112500,4996660,5690,5690,5690,5690,0
|
|
20231208,112400,4996660,5690,5690,5690,5690,0
|
|
20231208,112300,4996660,5690,5690,5690,5690,0
|
|
20231208,112200,4996660,5690,5690,5690,5690,0
|
|
20231208,112100,4996660,5690,5690,5690,5690,0
|
|
20231208,112000,4996660,5690,5690,5690,5690,0
|
|
20231208,111900,4996660,5690,5690,5690,5690,0
|
|
20231208,111800,4996660,5690,5690,5690,5690,0
|
|
20231208,111700,4996660,5690,5690,5690,5690,0
|
|
20231208,111600,4996660,5690,5690,5690,5690,0
|
|
20231208,111500,4996660,5690,5690,5690,5690,0
|
|
20231208,111400,4996660,5690,5690,5690,5690,0
|
|
20231208,111300,4996660,5690,5680,5690,5680,12
|
|
20231208,111200,4928400,5700,5700,5700,5700,0
|
|
20231208,111100,4928400,5700,5680,5700,5680,58
|
|
20231208,111000,4598880,5680,5680,5680,5680,1
|
|
20231208,110900,4593200,5680,5680,5680,5680,0
|
|
20231208,110800,4593200,5680,5680,5680,5680,0
|
|
20231208,110700,4593200,5680,5680,5680,5680,0
|
|
20231208,110600,4593200,5680,5680,5680,5680,0
|
|
20231208,110500,4593200,5680,5680,5680,5680,0
|
|
20231208,110400,4593200,5680,5680,5680,5680,0
|
|
20231208,110300,4593200,5680,5680,5680,5680,0
|
|
20231208,110200,4593200,5680,5680,5680,5680,0
|
|
20231208,110100,4593200,5680,5680,5680,5680,0
|
|
20231208,110000,4593200,5680,5680,5680,5680,0
|
|
20231208,105900,4593200,5680,5680,5680,5680,8
|
|
20231208,105800,4547760,5670,5670,5670,5670,0
|
|
20231208,105700,4547760,5670,5670,5670,5670,0
|
|
20231208,105600,4547760,5670,5670,5670,5670,0
|
|
20231208,105500,4547760,5670,5670,5670,5670,0
|
|
20231208,105400,4547760,5670,5670,5670,5670,0
|
|
20231208,105300,4547760,5670,5670,5670,5670,0
|
|
20231208,105200,4547760,5670,5670,5670,5670,0
|
|
20231208,105100,4547760,5670,5670,5670,5670,0
|
|
20231208,105000,4547760,5670,5670,5670,5670,0
|
|
20231208,104900,4547760,5670,5670,5670,5670,0
|
|
20231208,104800,4547760,5670,5670,5670,5670,0
|
|
20231208,104700,4547760,5670,5670,5670,5670,0
|
|
20231208,104600,4547760,5670,5670,5670,5670,0
|
|
20231208,104500,4547760,5670,5670,5670,5670,0
|
|
20231208,104400,4547760,5670,5670,5670,5670,0
|
|
20231208,104300,4547760,5670,5670,5670,5670,0
|
|
20231208,104200,4547760,5670,5670,5670,5670,0
|
|
20231208,104100,4547760,5670,5670,5670,5670,0
|
|
20231208,104000,4547760,5670,5670,5670,5670,0
|
|
20231208,103900,4547760,5670,5670,5670,5670,0
|
|
20231208,103800,4547760,5670,5670,5670,5670,0
|
|
20231208,103700,4547760,5670,5670,5670,5670,0
|
|
20231208,103600,4547760,5670,5670,5670,5670,0
|
|
20231208,103500,4547760,5670,5670,5670,5670,0
|
|
20231208,103400,4547760,5670,5680,5680,5670,92
|
|
20231208,103300,4025830,5670,5670,5670,5670,0
|
|
20231208,103200,4025830,5670,5670,5670,5670,0
|
|
20231208,103100,4025830,5670,5670,5670,5670,0
|
|
20231208,103000,4025830,5670,5670,5670,5670,0
|
|
20231208,102900,4025830,5670,5670,5670,5670,0
|
|
20231208,102800,4025830,5670,5670,5670,5670,0
|
|
20231208,102700,4025830,5670,5670,5670,5670,0
|
|
20231208,102600,4025830,5670,5670,5670,5670,110
|
|
20231208,102500,3402130,5680,5680,5680,5680,55
|
|
20231208,102400,3089730,5670,5670,5670,5670,0
|
|
20231208,102300,3089730,5670,5670,5670,5670,0
|
|
20231208,102200,3089730,5670,5670,5670,5670,0
|
|
20231208,102100,3089730,5670,5670,5670,5670,0
|
|
20231208,102000,3089730,5670,5670,5670,5670,13
|
|
20231208,101900,3016020,5680,5680,5680,5680,0
|
|
20231208,101800,3016020,5680,5680,5680,5680,5
|
|
20231208,101700,2987620,5680,5680,5680,5680,0
|
|
20231208,101600,2987620,5680,5680,5680,5680,0
|
|
20231208,101500,2987620,5680,5680,5680,5680,0
|
|
20231208,101400,2987620,5680,5680,5680,5680,0
|
|
20231208,101300,2987620,5680,5680,5680,5680,0
|
|
20231208,101200,2987620,5680,5680,5680,5680,0
|
|
20231208,101100,2987620,5680,5680,5680,5680,0
|
|
20231208,101000,2987620,5680,5680,5680,5680,1
|
|
20231208,100900,2981940,5670,5670,5670,5670,0
|
|
20231208,100800,2981940,5670,5670,5670,5670,0
|
|
20231208,100700,2981940,5670,5670,5670,5670,0
|
|
20231208,100600,2981940,5670,5670,5670,5670,0
|
|
20231208,100500,2981940,5670,5670,5670,5670,0
|
|
20231208,100400,2981940,5670,5670,5670,5670,0
|
|
20231208,100300,2981940,5670,5670,5670,5670,0
|
|
20231208,100200,2981940,5670,5670,5670,5670,0
|
|
20231208,100100,2981940,5670,5670,5670,5670,0
|
|
20231208,100000,2981940,5670,5670,5670,5670,0
|
|
20231208,095900,2981940,5670,5670,5670,5670,12
|
|
20231208,095800,2913900,5650,5650,5650,5650,0
|
|
20231208,095700,2913900,5650,5650,5650,5650,0
|
|
20231208,095600,2913900,5650,5650,5650,5650,0
|
|
20231208,095500,2913900,5650,5650,5650,5650,0
|
|
20231208,095400,2913900,5650,5650,5650,5650,27
|
|
20231208,095300,2761350,5650,5650,5650,5650,0
|
|
20231208,095200,2761350,5650,5670,5670,5650,318
|
|
20231208,095100,964460,5680,5680,5680,5680,0
|
|
20231208,095000,964460,5680,5680,5680,5680,0
|
|
20231208,094900,964460,5680,5680,5680,5680,0
|
|
20231208,094800,964460,5680,5680,5680,5680,9
|
|
20231208,094700,913340,5700,5700,5700,5700,0
|
|
20231208,094600,913340,5700,5700,5700,5700,0
|
|
20231208,094500,913340,5700,5700,5700,5700,0
|
|
20231208,094400,913340,5700,5700,5700,5700,0
|
|
20231208,094300,913340,5700,5700,5700,5700,0
|
|
20231208,094200,913340,5700,5700,5700,5700,0
|
|
20231208,094100,913340,5700,5700,5700,5700,0
|
|
20231208,094000,913340,5700,5700,5700,5700,0
|
|
20231208,093900,913340,5700,5700,5700,5700,0
|
|
20231208,093800,913340,5700,5690,5700,5690,4
|
|
20231208,093700,890560,5680,5680,5680,5680,1
|
|
20231208,093600,884880,5670,5670,5670,5670,0
|
|
20231208,093500,884880,5670,5670,5670,5670,0
|
|
20231208,093400,884880,5670,5670,5670,5670,1
|
|
20231208,093300,879210,5650,5650,5650,5650,0
|
|
20231208,093200,879210,5650,5650,5650,5650,0
|
|
20231208,093100,879210,5650,5650,5650,5650,11
|
|
20231208,093000,817060,5660,5680,5680,5660,4
|
|
20231208,092900,794400,5680,5680,5680,5680,0
|
|
20231208,092800,794400,5680,5680,5680,5680,0
|
|
20231208,092700,794400,5680,5680,5680,5680,0
|
|
20231208,092600,794400,5680,5680,5680,5680,0
|
|
20231208,092500,794400,5680,5680,5680,5680,0
|
|
20231208,092400,794400,5680,5680,5680,5680,0
|
|
20231208,092300,794400,5680,5680,5680,5680,0
|
|
20231208,092200,794400,5680,5680,5680,5680,10
|
|
20231208,092100,737600,5680,5680,5680,5680,0
|
|
20231208,092000,737600,5680,5680,5680,5680,0
|
|
20231208,091900,737600,5680,5680,5680,5680,0
|
|
20231208,091800,737600,5680,5680,5680,5680,30
|
|
20231208,091700,567200,5680,5680,5680,5680,0
|
|
20231208,091600,567200,5680,5680,5680,5680,0
|
|
20231208,091500,567200,5680,5680,5680,5680,0
|
|
20231208,091400,567200,5680,5680,5680,5680,16
|
|
20231208,091300,476320,5670,5670,5670,5670,0
|
|
20231208,091200,476320,5670,5670,5670,5670,8
|
|
20231208,091100,430960,5670,5670,5670,5670,0
|
|
20231208,091000,430960,5670,5670,5670,5670,0
|
|
20231208,090900,430960,5670,5670,5670,5670,0
|
|
20231208,090800,430960,5670,5670,5670,5670,1
|
|
20231208,090700,425290,5690,5690,5690,5690,0
|
|
20231208,090600,425290,5690,5690,5690,5690,0
|
|
20231208,090500,425290,5690,5690,5690,5690,0
|
|
20231208,090400,425290,5690,5690,5690,5690,1
|
|
20231208,090300,419600,5680,5680,5680,5680,0
|
|
20231208,090200,419600,5680,5680,5680,5680,0
|
|
20231208,090100,419600,5680,5680,5680,5680,2
|
|
20231208,090000,408240,5670,5670,5670,5670,72
|