606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,190300,111213590,16010,16010,16010,16010,2
|
|
20231201,190200,111213590,16010,16010,16010,16010,0
|
|
20231201,190100,111213590,16010,16010,16010,16010,0
|
|
20231201,190000,111213590,16010,16010,16010,16010,0
|
|
20231201,185900,111213590,16010,16010,16010,16010,0
|
|
20231201,185800,111213590,16010,16010,16010,16010,0
|
|
20231201,185700,111213590,16010,16010,16010,16010,0
|
|
20231201,185600,111213590,16010,16010,16010,16010,0
|
|
20231201,185500,111213590,16010,16010,16010,16010,0
|
|
20231201,185400,111213590,16010,16010,16010,16010,0
|
|
20231201,185300,111213590,16010,16010,16010,16010,0
|
|
20231201,185200,111213590,16010,16010,16010,16010,0
|
|
20231201,185100,111213590,16010,16010,16010,16010,0
|
|
20231201,185000,111213590,16010,16010,16010,16010,0
|
|
20231201,184900,111213590,16010,16010,16010,16010,0
|
|
20231201,184800,111213590,16010,16010,16010,16010,0
|
|
20231201,184700,111213590,16010,16010,16010,16010,0
|
|
20231201,184600,111213590,16010,16010,16010,16010,0
|
|
20231201,184500,111213590,16010,16010,16010,16010,0
|
|
20231201,184400,111213590,16010,16010,16010,16010,0
|
|
20231201,184300,111213590,16010,16010,16010,16010,0
|
|
20231201,184200,111213590,16010,16010,16010,16010,0
|
|
20231201,184100,111213590,16010,16010,16010,16010,0
|
|
20231201,184000,111213590,16010,16010,16010,16010,0
|
|
20231201,183900,111213590,16010,16010,16010,16010,0
|
|
20231201,183800,111213590,16010,16010,16010,16010,0
|
|
20231201,183700,111213590,16010,16010,16010,16010,0
|
|
20231201,183600,111213590,16010,16010,16010,16010,0
|
|
20231201,183500,111213590,16010,16010,16010,16010,0
|
|
20231201,183400,111213590,16010,16010,16010,16010,0
|
|
20231201,183300,111213590,16010,16010,16010,16010,2
|
|
20231201,183200,111213590,16010,16010,16010,16010,0
|
|
20231201,183100,111213590,16010,16010,16010,16010,0
|
|
20231201,183000,111213590,16010,16010,16010,16010,0
|
|
20231201,182900,111213590,16010,16010,16010,16010,0
|
|
20231201,182800,111213590,16010,16010,16010,16010,0
|
|
20231201,182700,111213590,16010,16010,16010,16010,0
|
|
20231201,182600,111213590,16010,16010,16010,16010,0
|
|
20231201,182500,111213590,16010,16010,16010,16010,0
|
|
20231201,182400,111213590,16010,16010,16010,16010,0
|
|
20231201,182300,111213590,16010,16010,16010,16010,0
|
|
20231201,182200,111213590,16010,16010,16010,16010,0
|
|
20231201,182100,111213590,16010,16010,16010,16010,0
|
|
20231201,182000,111213590,16010,16010,16010,16010,0
|
|
20231201,181900,111213590,16010,16010,16010,16010,0
|
|
20231201,181800,111213590,16010,16010,16010,16010,0
|
|
20231201,181700,111213590,16010,16010,16010,16010,0
|
|
20231201,181600,111213590,16010,16010,16010,16010,0
|
|
20231201,181500,111213590,16010,16010,16010,16010,0
|
|
20231201,181400,111213590,16010,16010,16010,16010,0
|
|
20231201,181300,111213590,16010,16010,16010,16010,0
|
|
20231201,181200,111213590,16010,16010,16010,16010,0
|
|
20231201,181100,111213590,16010,16010,16010,16010,0
|
|
20231201,181000,111213590,16010,16010,16010,16010,0
|
|
20231201,180900,111213590,16010,16010,16010,16010,0
|
|
20231201,180800,111213590,16010,16010,16010,16010,0
|
|
20231201,180700,111213590,16010,16010,16010,16010,0
|
|
20231201,180600,111213590,16010,16010,16010,16010,0
|
|
20231201,180500,111213590,16010,16010,16010,16010,0
|
|
20231201,180400,111213590,16010,16010,16010,16010,0
|
|
20231201,180300,111213590,16010,16010,16010,16010,2
|
|
20231201,180200,111213590,16010,16010,16010,16010,0
|
|
20231201,180100,111213590,16010,16010,16010,16010,0
|
|
20231201,180000,111213590,16010,16010,16010,16010,0
|
|
20231201,175900,111213590,16010,16010,16010,16010,0
|
|
20231201,175800,111213590,16010,16010,16010,16010,0
|
|
20231201,175700,111213590,16010,16010,16010,16010,0
|
|
20231201,175600,111213590,16010,16010,16010,16010,0
|
|
20231201,175500,111213590,16010,16010,16010,16010,0
|
|
20231201,175400,111213590,16010,16010,16010,16010,0
|
|
20231201,175300,111213590,16010,16010,16010,16010,0
|
|
20231201,175200,111213590,16010,16010,16010,16010,0
|
|
20231201,175100,111213590,16010,16010,16010,16010,0
|
|
20231201,175000,111213590,16010,16010,16010,16010,0
|
|
20231201,174900,111213590,16010,16010,16010,16010,0
|
|
20231201,174800,111213590,16010,16010,16010,16010,0
|
|
20231201,174700,111213590,16010,16010,16010,16010,0
|
|
20231201,174600,111213590,16010,16010,16010,16010,0
|
|
20231201,174500,111213590,16010,16010,16010,16010,0
|
|
20231201,174400,111213590,16010,16010,16010,16010,0
|
|
20231201,174300,111213590,16010,16010,16010,16010,0
|
|
20231201,174200,111213590,16010,16010,16010,16010,0
|
|
20231201,174100,111213590,16010,16010,16010,16010,0
|
|
20231201,174000,111213590,16010,16010,16010,16010,0
|
|
20231201,173900,111213590,16010,16010,16010,16010,0
|
|
20231201,173800,111213590,16010,16010,16010,16010,0
|
|
20231201,173700,111213590,16010,16010,16010,16010,0
|
|
20231201,173600,111213590,16010,16010,16010,16010,0
|
|
20231201,173500,111213590,16010,16010,16010,16010,0
|
|
20231201,173400,111213590,16010,16010,16010,16010,0
|
|
20231201,173300,111213590,16010,16010,16010,16010,2
|
|
20231201,173200,111213590,16010,16010,16010,16010,0
|
|
20231201,173100,111213590,16010,16010,16010,16010,0
|
|
20231201,173000,111213590,16010,16010,16010,16010,0
|
|
20231201,172900,111213590,16010,16010,16010,16010,0
|
|
20231201,172800,111213590,16010,16010,16010,16010,0
|
|
20231201,172700,111213590,16010,16010,16010,16010,0
|
|
20231201,172600,111213590,16010,16010,16010,16010,0
|
|
20231201,172500,111213590,16010,16010,16010,16010,0
|
|
20231201,172400,111213590,16010,16010,16010,16010,0
|
|
20231201,172300,111213590,16010,16010,16010,16010,0
|
|
20231201,172200,111213590,16010,16010,16010,16010,0
|
|
20231201,172100,111213590,16010,16010,16010,16010,0
|
|
20231201,172000,111213590,16010,16010,16010,16010,0
|
|
20231201,171900,111213590,16010,16010,16010,16010,0
|
|
20231201,171800,111213590,16010,16010,16010,16010,0
|
|
20231201,171700,111213590,16010,16010,16010,16010,0
|
|
20231201,171600,111213590,16010,16010,16010,16010,0
|
|
20231201,171500,111213590,16010,16010,16010,16010,0
|
|
20231201,171400,111213590,16010,16010,16010,16010,0
|
|
20231201,171300,111213590,16010,16010,16010,16010,0
|
|
20231201,171200,111213590,16010,16010,16010,16010,0
|
|
20231201,171100,111213590,16010,16010,16010,16010,0
|
|
20231201,171000,111213590,16010,16010,16010,16010,0
|
|
20231201,170900,111213590,16010,16010,16010,16010,0
|
|
20231201,170800,111213590,16010,16010,16010,16010,0
|
|
20231201,170700,111213590,16010,16010,16010,16010,0
|
|
20231201,170600,111213590,16010,16010,16010,16010,0
|
|
20231201,170500,111213590,16010,16010,16010,16010,0
|
|
20231201,170400,111213590,16010,16010,16010,16010,0
|
|
20231201,170300,111213590,16010,16010,16010,16010,2
|
|
20231201,170200,111213590,16010,16010,16010,16010,0
|
|
20231201,170100,111213590,16010,16010,16010,16010,0
|
|
20231201,170000,111213590,16010,16010,16010,16010,0
|
|
20231201,165900,111213590,16010,16010,16010,16010,0
|
|
20231201,165800,111213590,16010,16010,16010,16010,0
|
|
20231201,165700,111213590,16010,16010,16010,16010,0
|
|
20231201,165600,111213590,16010,16010,16010,16010,0
|
|
20231201,165500,111213590,16010,16010,16010,16010,0
|
|
20231201,165400,111213590,16010,16010,16010,16010,0
|
|
20231201,165300,111213590,16010,16010,16010,16010,0
|
|
20231201,165200,111213590,16010,16010,16010,16010,0
|
|
20231201,165100,111213590,16010,16010,16010,16010,0
|
|
20231201,165000,111213590,16010,16010,16010,16010,0
|
|
20231201,164900,111213590,16010,16010,16010,16010,0
|
|
20231201,164800,111213590,16010,16010,16010,16010,0
|
|
20231201,164700,111213590,16010,16010,16010,16010,0
|
|
20231201,164600,111213590,16010,16010,16010,16010,0
|
|
20231201,164500,111213590,16010,16010,16010,16010,0
|
|
20231201,164400,111213590,16010,16010,16010,16010,0
|
|
20231201,164300,111213590,16010,16010,16010,16010,0
|
|
20231201,164200,111213590,16010,16010,16010,16010,0
|
|
20231201,164100,111213590,16010,16010,16010,16010,0
|
|
20231201,164000,111213590,16010,16010,16010,16010,0
|
|
20231201,163900,111213590,16010,16010,16010,16010,0
|
|
20231201,163800,111213590,16010,16010,16010,16010,0
|
|
20231201,163700,111213590,16010,16010,16010,16010,0
|
|
20231201,163600,111213590,16010,16010,16010,16010,0
|
|
20231201,163500,111213590,16010,16010,16010,16010,0
|
|
20231201,163400,111213590,16010,16010,16010,16010,0
|
|
20231201,163300,111213590,16010,16010,16010,16010,2
|
|
20231201,163200,111213590,16010,16010,16010,16010,0
|
|
20231201,163100,111213590,16010,16010,16010,16010,0
|
|
20231201,163000,111213590,16010,16010,16010,16010,0
|
|
20231201,162900,111213590,16010,16010,16010,16010,0
|
|
20231201,162800,111213590,16010,16010,16010,16010,0
|
|
20231201,162700,111213590,16010,16010,16010,16010,0
|
|
20231201,162600,111213590,16010,16010,16010,16010,0
|
|
20231201,162500,111213590,16010,16010,16010,16010,0
|
|
20231201,162400,111213590,16010,16010,16010,16010,0
|
|
20231201,162300,111213590,16010,16010,16010,16010,0
|
|
20231201,162200,111213590,16010,16010,16010,16010,0
|
|
20231201,162100,111213590,16010,16010,16010,16010,0
|
|
20231201,162000,111213590,16010,16010,16010,16010,0
|
|
20231201,161900,111213590,16010,16010,16010,16010,0
|
|
20231201,161800,111213590,16010,16010,16010,16010,0
|
|
20231201,161700,111213590,16010,16010,16010,16010,0
|
|
20231201,161600,111213590,16010,16010,16010,16010,0
|
|
20231201,161500,111213590,16010,16010,16010,16010,0
|
|
20231201,161400,111213590,16010,16010,16010,16010,0
|
|
20231201,161300,111213590,16010,16010,16010,16010,0
|
|
20231201,161200,111213590,16010,16010,16010,16010,0
|
|
20231201,161100,111213590,16010,16010,16010,16010,0
|
|
20231201,161000,111213590,16010,16010,16010,16010,0
|
|
20231201,160900,111213590,16010,16010,16010,16010,0
|
|
20231201,160800,111213590,16010,16010,16010,16010,0
|
|
20231201,160700,111213590,16010,16010,16010,16010,0
|
|
20231201,160600,111213590,16010,16010,16010,16010,0
|
|
20231201,160500,111213590,16010,16010,16010,16010,0
|
|
20231201,160400,111213590,16010,16010,16010,16010,0
|
|
20231201,160300,111213590,16010,16010,16010,16010,2
|
|
20231201,160200,111213590,16010,16010,16010,16010,0
|
|
20231201,160100,111213590,16010,16010,16010,16010,0
|
|
20231201,160000,111213590,16010,16010,16010,16010,0
|
|
20231201,155900,111213590,16010,16010,16010,16010,0
|
|
20231201,155800,111213590,16010,16010,16010,16010,0
|
|
20231201,155700,111213590,16010,16010,16010,16010,0
|
|
20231201,155600,111213590,16010,16010,16010,16010,0
|
|
20231201,155500,111213590,16010,16010,16010,16010,0
|
|
20231201,155400,111213590,16010,16010,16010,16010,0
|
|
20231201,155300,111213590,16010,16010,16010,16010,0
|
|
20231201,155200,111213590,16010,16010,16010,16010,0
|
|
20231201,155100,111213590,16010,16010,16010,16010,0
|
|
20231201,155000,111213590,16010,16010,16010,16010,0
|
|
20231201,154900,111213590,16010,16010,16010,16010,0
|
|
20231201,154800,111213590,16010,16010,16010,16010,0
|
|
20231201,154700,111213590,16010,16010,16010,16010,0
|
|
20231201,154600,111213590,16010,16010,16010,16010,0
|
|
20231201,154500,111213590,16010,16010,16010,16010,0
|
|
20231201,154400,111213590,16010,16010,16010,16010,0
|
|
20231201,154300,111213590,16010,16010,16010,16010,0
|
|
20231201,154200,111213590,16010,16010,16010,16010,0
|
|
20231201,154100,111213590,16010,16010,16010,16010,0
|
|
20231201,154000,111213590,16010,16010,16010,16010,0
|
|
20231201,153900,111213590,16010,16010,16010,16010,0
|
|
20231201,153800,111213590,16010,16010,16010,16010,0
|
|
20231201,153700,111213590,16010,16010,16010,16010,0
|
|
20231201,153600,111213590,16010,16010,16010,16010,0
|
|
20231201,153500,111213590,16010,16010,16010,16010,0
|
|
20231201,153400,111213590,16010,16010,16010,16010,0
|
|
20231201,153300,111213590,16010,16010,16010,16010,2
|
|
20231201,153200,111213590,16010,16010,16010,16010,0
|
|
20231201,153100,111213590,16010,16010,16010,16010,0
|
|
20231201,153000,111213590,16010,16010,16010,16010,2
|
|
20231201,152900,111181570,16000,16000,16000,16000,0
|
|
20231201,152800,111181570,16000,16000,16000,16000,0
|
|
20231201,152700,111181570,16000,16000,16000,16000,0
|
|
20231201,152600,111181570,16000,16000,16000,16000,0
|
|
20231201,152500,111181570,16000,16000,16000,16000,0
|
|
20231201,152400,111181570,16000,16000,16000,16000,0
|
|
20231201,152300,111181570,16000,16000,16000,16000,0
|
|
20231201,152200,111181570,16000,16000,16000,16000,0
|
|
20231201,152100,111181570,16000,16000,16000,16000,0
|
|
20231201,152000,111181570,16000,16000,16000,16000,0
|
|
20231201,151900,111181570,16000,16010,16010,16000,745
|
|
20231201,151800,99261520,16010,16010,16010,16010,1
|
|
20231201,151700,99245510,16000,16000,16000,16000,0
|
|
20231201,151600,99245510,16000,16000,16000,16000,472
|
|
20231201,151500,91693510,16010,16010,16010,16010,0
|
|
20231201,151400,91693510,16010,16010,16010,16010,1
|
|
20231201,151300,91677500,16010,16010,16010,16010,1
|
|
20231201,151200,91661490,16000,16000,16000,16000,0
|
|
20231201,151100,91661490,16000,16010,16010,16000,984
|
|
20231201,151000,75917430,16010,16000,16010,16000,37
|
|
20231201,150900,75325360,16010,16010,16010,16010,0
|
|
20231201,150800,75325360,16010,16010,16010,16010,0
|
|
20231201,150700,75325360,16010,16010,16010,16010,0
|
|
20231201,150600,75325360,16010,16010,16010,16010,0
|
|
20231201,150500,75325360,16010,16010,16010,16010,0
|
|
20231201,150400,75325360,16010,16010,16010,16010,0
|
|
20231201,150300,75325360,16010,16010,16010,16010,0
|
|
20231201,150200,75325360,16010,16010,16010,16010,0
|
|
20231201,150100,75325360,16010,16010,16010,16010,0
|
|
20231201,150000,75325360,16010,16010,16010,16010,0
|
|
20231201,145900,75325360,16010,16010,16010,16010,0
|
|
20231201,145800,75325360,16010,16010,16010,16010,0
|
|
20231201,145700,75325360,16010,16010,16010,16010,0
|
|
20231201,145600,75325360,16010,16010,16010,16010,0
|
|
20231201,145500,75325360,16010,16010,16010,16010,0
|
|
20231201,145400,75325360,16010,16010,16010,16010,0
|
|
20231201,145300,75325360,16010,16010,16010,16010,0
|
|
20231201,145200,75325360,16010,16010,16010,16010,0
|
|
20231201,145100,75325360,16010,16010,16010,16010,0
|
|
20231201,145000,75325360,16010,16010,16010,16010,0
|
|
20231201,144900,75325360,16010,16010,16010,16010,0
|
|
20231201,144800,75325360,16010,16010,16010,16010,3
|
|
20231201,144700,75277330,16010,16010,16010,16010,0
|
|
20231201,144600,75277330,16010,16010,16010,16010,0
|
|
20231201,144500,75277330,16010,16010,16010,16010,0
|
|
20231201,144400,75277330,16010,16010,16010,16010,0
|
|
20231201,144300,75277330,16010,16010,16010,16010,0
|
|
20231201,144200,75277330,16010,16010,16010,16010,0
|
|
20231201,144100,75277330,16010,16010,16010,16010,0
|
|
20231201,144000,75277330,16010,16010,16010,16010,1
|
|
20231201,143900,75261320,16010,16010,16010,16010,0
|
|
20231201,143800,75261320,16010,16010,16010,16010,0
|
|
20231201,143700,75261320,16010,16010,16010,16010,0
|
|
20231201,143600,75261320,16010,16010,16010,16010,1
|
|
20231201,143500,75245310,16000,16000,16000,16000,0
|
|
20231201,143400,75245310,16000,16000,16000,16000,0
|
|
20231201,143300,75245310,16000,16000,16000,16000,0
|
|
20231201,143200,75245310,16000,16000,16000,16000,124
|
|
20231201,143100,73261310,16000,16000,16000,16000,0
|
|
20231201,143000,73261310,16000,16000,16000,16000,0
|
|
20231201,142900,73261310,16000,16000,16000,16000,50
|
|
20231201,142800,72461310,16000,16000,16000,16000,0
|
|
20231201,142700,72461310,16000,16000,16000,16000,0
|
|
20231201,142600,72461310,16000,16000,16000,16000,0
|
|
20231201,142500,72461310,16000,16000,16000,16000,0
|
|
20231201,142400,72461310,16000,16000,16000,16000,0
|
|
20231201,142300,72461310,16000,16000,16000,16000,0
|
|
20231201,142200,72461310,16000,16000,16000,16000,0
|
|
20231201,142100,72461310,16000,16000,16000,16000,0
|
|
20231201,142000,72461310,16000,16000,16000,16000,0
|
|
20231201,141900,72461310,16000,16000,16000,16000,80
|
|
20231201,141800,71181310,16000,16000,16000,16000,0
|
|
20231201,141700,71181310,16000,16000,16000,16000,0
|
|
20231201,141600,71181310,16000,16000,16000,16000,5
|
|
20231201,141500,71101310,16000,16000,16000,16000,0
|
|
20231201,141400,71101310,16000,16000,16000,16000,0
|
|
20231201,141300,71101310,16000,16000,16000,16000,0
|
|
20231201,141200,71101310,16000,16000,16000,16000,0
|
|
20231201,141100,71101310,16000,16000,16000,16000,0
|
|
20231201,141000,71101310,16000,16000,16000,16000,0
|
|
20231201,140900,71101310,16000,16000,16000,16000,0
|
|
20231201,140800,71101310,16000,16000,16000,16000,0
|
|
20231201,140700,71101310,16000,16000,16000,16000,0
|
|
20231201,140600,71101310,16000,16000,16000,16000,0
|
|
20231201,140500,71101310,16000,16000,16000,16000,0
|
|
20231201,140400,71101310,16000,16000,16000,16000,857
|
|
20231201,140300,57389310,16000,16000,16000,16000,0
|
|
20231201,140200,57389310,16000,16000,16000,16000,11
|
|
20231201,140100,57213310,16010,16010,16010,16010,0
|
|
20231201,140000,57213310,16010,16010,16010,16010,0
|
|
20231201,135900,57213310,16010,16010,16010,16010,5
|
|
20231201,135800,57133260,16010,16010,16010,16010,0
|
|
20231201,135700,57133260,16010,16010,16010,16010,0
|
|
20231201,135600,57133260,16010,16010,16010,16010,0
|
|
20231201,135500,57133260,16010,16010,16010,16010,0
|
|
20231201,135400,57133260,16010,16010,16010,16010,1
|
|
20231201,135300,57117250,15990,15990,15990,15990,0
|
|
20231201,135200,57117250,15990,15990,15990,15990,0
|
|
20231201,135100,57117250,15990,15990,15990,15990,0
|
|
20231201,135000,57117250,15990,15990,15990,15990,0
|
|
20231201,134900,57117250,15990,15990,15990,15990,0
|
|
20231201,134800,57117250,15990,15990,15990,15990,0
|
|
20231201,134700,57117250,15990,15990,15990,15990,0
|
|
20231201,134600,57117250,15990,15990,15990,15990,0
|
|
20231201,134500,57117250,15990,15990,15990,15990,0
|
|
20231201,134400,57117250,15990,15990,15990,15990,0
|
|
20231201,134300,57117250,15990,15990,15990,15990,0
|
|
20231201,134200,57117250,15990,15990,15990,15990,0
|
|
20231201,134100,57117250,15990,15990,15990,15990,0
|
|
20231201,134000,57117250,15990,15990,15990,15990,0
|
|
20231201,133900,57117250,15990,15990,15990,15990,33
|
|
20231201,133800,56589580,16010,16010,16010,16010,0
|
|
20231201,133700,56589580,16010,16010,16010,16010,0
|
|
20231201,133600,56589580,16010,16010,16010,16010,0
|
|
20231201,133500,56589580,16010,16010,16010,16010,4
|
|
20231201,133400,56525540,16010,16010,16010,16010,0
|
|
20231201,133300,56525540,16010,16010,16010,16010,0
|
|
20231201,133200,56525540,16010,16010,16010,16010,3
|
|
20231201,133100,56477510,16000,16000,16000,16000,0
|
|
20231201,133000,56477510,16000,16000,16000,16000,0
|
|
20231201,132900,56477510,16000,16000,16000,16000,0
|
|
20231201,132800,56477510,16000,16000,16000,16000,0
|
|
20231201,132700,56477510,16000,16000,16000,16000,0
|
|
20231201,132600,56477510,16000,16000,16000,16000,0
|
|
20231201,132500,56477510,16000,16000,16000,16000,0
|
|
20231201,132400,56477510,16000,16000,16000,16000,0
|
|
20231201,132300,56477510,16000,16000,16000,16000,0
|
|
20231201,132200,56477510,16000,16000,16000,16000,0
|
|
20231201,132100,56477510,16000,16000,16000,16000,781
|
|
20231201,132000,43981510,16010,16010,16010,16010,0
|
|
20231201,131900,43981510,16010,16010,16010,16010,0
|
|
20231201,131800,43981510,16010,16010,16010,16010,0
|
|
20231201,131700,43981510,16010,16010,16010,16010,0
|
|
20231201,131600,43981510,16010,16010,16010,16010,0
|
|
20231201,131500,43981510,16010,16010,16010,16010,0
|
|
20231201,131400,43981510,16010,16010,16010,16010,0
|
|
20231201,131300,43981510,16010,16010,16010,16010,0
|
|
20231201,131200,43981510,16010,16010,16010,16010,0
|
|
20231201,131100,43981510,16010,16010,16010,16010,0
|
|
20231201,131000,43981510,16010,16010,16010,16010,0
|
|
20231201,130900,43981510,16010,16010,16010,16010,0
|
|
20231201,130800,43981510,16010,16010,16010,16010,0
|
|
20231201,130700,43981510,16010,16010,16010,16010,0
|
|
20231201,130600,43981510,16010,16010,16010,16010,0
|
|
20231201,130500,43981510,16010,16010,16010,16010,0
|
|
20231201,130400,43981510,16010,16010,16010,16010,0
|
|
20231201,130300,43981510,16010,16010,16010,16010,0
|
|
20231201,130200,43981510,16010,16010,16010,16010,0
|
|
20231201,130100,43981510,16010,16010,16010,16010,0
|
|
20231201,130000,43981510,16010,16010,16010,16010,0
|
|
20231201,125900,43981510,16010,16010,16010,16010,0
|
|
20231201,125800,43981510,16010,16010,16010,16010,0
|
|
20231201,125700,43981510,16010,16010,16010,16010,0
|
|
20231201,125600,43981510,16010,16010,16010,16010,0
|
|
20231201,125500,43981510,16010,16010,16010,16010,0
|
|
20231201,125400,43981510,16010,16010,16010,16010,0
|
|
20231201,125300,43981510,16010,16010,16010,16010,0
|
|
20231201,125200,43981510,16010,16010,16010,16010,0
|
|
20231201,125100,43981510,16010,16010,16010,16010,20
|
|
20231201,125000,43661310,16010,16010,16010,16010,0
|
|
20231201,124900,43661310,16010,16010,16010,16010,0
|
|
20231201,124800,43661310,16010,16010,16010,16010,0
|
|
20231201,124700,43661310,16010,16010,16010,16010,0
|
|
20231201,124600,43661310,16010,16010,16010,16010,1
|
|
20231201,124500,43645300,16050,16050,16050,16050,0
|
|
20231201,124400,43645300,16050,16050,16050,16050,0
|
|
20231201,124300,43645300,16050,16050,16050,16050,0
|
|
20231201,124200,43645300,16050,16050,16050,16050,0
|
|
20231201,124100,43645300,16050,16050,16050,16050,0
|
|
20231201,124000,43645300,16050,16050,16050,16050,1
|
|
20231201,123900,43629250,16000,16000,16000,16000,0
|
|
20231201,123800,43629250,16000,16000,16000,16000,0
|
|
20231201,123700,43629250,16000,16000,16000,16000,0
|
|
20231201,123600,43629250,16000,16000,16000,16000,0
|
|
20231201,123500,43629250,16000,16000,16000,16000,0
|
|
20231201,123400,43629250,16000,16000,16000,16000,0
|
|
20231201,123300,43629250,16000,16000,16000,16000,0
|
|
20231201,123200,43629250,16000,16000,16000,16000,0
|
|
20231201,123100,43629250,16000,16000,16000,16000,0
|
|
20231201,123000,43629250,16000,16000,16000,16000,0
|
|
20231201,122900,43629250,16000,16000,16000,16000,0
|
|
20231201,122800,43629250,16000,16000,16000,16000,0
|
|
20231201,122700,43629250,16000,16000,16000,16000,0
|
|
20231201,122600,43629250,16000,16000,16000,16000,9
|
|
20231201,122500,43485250,16000,16000,16000,16000,0
|
|
20231201,122400,43485250,16000,16000,16000,16000,0
|
|
20231201,122300,43485250,16000,16000,16000,16000,0
|
|
20231201,122200,43485250,16000,16010,16010,16000,76
|
|
20231201,122100,42269060,16050,16050,16050,16050,0
|
|
20231201,122000,42269060,16050,16050,16050,16050,1
|
|
20231201,121900,42253010,16050,16050,16050,16050,0
|
|
20231201,121800,42253010,16050,16050,16050,16050,0
|
|
20231201,121700,42253010,16050,16050,16050,16050,0
|
|
20231201,121600,42253010,16050,16050,16050,16050,0
|
|
20231201,121500,42253010,16050,16050,16050,16050,0
|
|
20231201,121400,42253010,16050,16050,16050,16050,0
|
|
20231201,121300,42253010,16050,16050,16050,16050,0
|
|
20231201,121200,42253010,16050,16050,16050,16050,0
|
|
20231201,121100,42253010,16050,16050,16050,16050,0
|
|
20231201,121000,42253010,16050,16050,16050,16050,0
|
|
20231201,120900,42253010,16050,16050,16050,16050,0
|
|
20231201,120800,42253010,16050,16050,16050,16050,0
|
|
20231201,120700,42253010,16050,16050,16050,16050,0
|
|
20231201,120600,42253010,16050,16050,16050,16050,0
|
|
20231201,120500,42253010,16050,16050,16050,16050,0
|
|
20231201,120400,42253010,16050,16050,16050,16050,0
|
|
20231201,120300,42253010,16050,16050,16050,16050,0
|
|
20231201,120200,42253010,16050,16050,16050,16050,0
|
|
20231201,120100,42253010,16050,16050,16050,16050,0
|
|
20231201,120000,42253010,16050,16050,16050,16050,0
|
|
20231201,115900,42253010,16050,16050,16050,16050,0
|
|
20231201,115800,42253010,16050,16050,16050,16050,0
|
|
20231201,115700,42253010,16050,16050,16050,16050,0
|
|
20231201,115600,42253010,16050,16050,16050,16050,0
|
|
20231201,115500,42253010,16050,16050,16050,16050,0
|
|
20231201,115400,42253010,16050,16050,16050,16050,0
|
|
20231201,115300,42253010,16050,16050,16050,16050,0
|
|
20231201,115200,42253010,16050,16050,16050,16050,0
|
|
20231201,115100,42253010,16050,16050,16050,16050,0
|
|
20231201,115000,42253010,16050,16050,16050,16050,0
|
|
20231201,114900,42253010,16050,16050,16050,16050,0
|
|
20231201,114800,42253010,16050,16050,16050,16050,0
|
|
20231201,114700,42253010,16050,16050,16050,16050,0
|
|
20231201,114600,42253010,16050,16050,16050,16050,0
|
|
20231201,114500,42253010,16050,16050,16050,16050,0
|
|
20231201,114400,42253010,16050,16050,16050,16050,0
|
|
20231201,114300,42253010,16050,16050,16050,16050,0
|
|
20231201,114200,42253010,16050,16050,16050,16050,0
|
|
20231201,114100,42253010,16050,16050,16050,16050,0
|
|
20231201,114000,42253010,16050,16050,16050,16050,0
|
|
20231201,113900,42253010,16050,16050,16050,16050,0
|
|
20231201,113800,42253010,16050,16050,16050,16050,0
|
|
20231201,113700,42253010,16050,16050,16050,16050,0
|
|
20231201,113600,42253010,16050,16050,16050,16050,0
|
|
20231201,113500,42253010,16050,16050,16050,16050,0
|
|
20231201,113400,42253010,16050,16050,16050,16050,0
|
|
20231201,113300,42253010,16050,16050,16050,16050,0
|
|
20231201,113200,42253010,16050,16050,16050,16050,0
|
|
20231201,113100,42253010,16050,16050,16050,16050,0
|
|
20231201,113000,42253010,16050,16050,16050,16050,1
|
|
20231201,112900,42236960,16020,16020,16020,16020,527
|
|
20231201,112800,33794420,16010,16010,16010,16010,0
|
|
20231201,112700,33794420,16010,16020,16020,16010,10
|
|
20231201,112600,33634300,16020,16020,16020,16020,9
|
|
20231201,112500,33490120,16020,16020,16020,16020,0
|
|
20231201,112400,33490120,16020,16020,16020,16020,0
|
|
20231201,112300,33490120,16020,16020,16020,16020,20
|
|
20231201,112200,33169720,16020,16020,16020,16020,0
|
|
20231201,112100,33169720,16020,16020,16020,16020,0
|
|
20231201,112000,33169720,16020,16020,16020,16020,0
|
|
20231201,111900,33169720,16020,16020,16020,16020,0
|
|
20231201,111800,33169720,16020,16020,16020,16020,1
|
|
20231201,111700,33153700,16000,16000,16000,16000,0
|
|
20231201,111600,33153700,16000,16000,16000,16000,0
|
|
20231201,111500,33153700,16000,16000,16000,16000,0
|
|
20231201,111400,33153700,16000,16000,16000,16000,0
|
|
20231201,111300,33153700,16000,16000,16000,16000,0
|
|
20231201,111200,33153700,16000,16000,16000,16000,0
|
|
20231201,111100,33153700,16000,16000,16000,16000,0
|
|
20231201,111000,33153700,16000,16000,16000,16000,0
|
|
20231201,110900,33153700,16000,16000,16000,16000,0
|
|
20231201,110800,33153700,16000,16000,16000,16000,0
|
|
20231201,110700,33153700,16000,16000,16000,16000,0
|
|
20231201,110600,33153700,16000,16000,16000,16000,0
|
|
20231201,110500,33153700,16000,16000,16000,16000,0
|
|
20231201,110400,33153700,16000,16000,16000,16000,0
|
|
20231201,110300,33153700,16000,16000,16000,16000,0
|
|
20231201,110200,33153700,16000,16000,16000,16000,0
|
|
20231201,110100,33153700,16000,16000,16000,16000,0
|
|
20231201,110000,33153700,16000,16000,16000,16000,0
|
|
20231201,105900,33153700,16000,16000,16000,16000,0
|
|
20231201,105800,33153700,16000,16000,16000,16000,795
|
|
20231201,105700,20433700,16000,16000,16000,16000,0
|
|
20231201,105600,20433700,16000,16000,16000,16000,0
|
|
20231201,105500,20433700,16000,16010,16010,16000,454
|
|
20231201,105400,13169610,16010,16010,16010,16010,0
|
|
20231201,105300,13169610,16010,16010,16010,16010,0
|
|
20231201,105200,13169610,16010,16010,16010,16010,0
|
|
20231201,105100,13169610,16010,16010,16010,16010,0
|
|
20231201,105000,13169610,16010,16010,16010,16010,1
|
|
20231201,104900,13153600,16000,16000,16000,16000,0
|
|
20231201,104800,13153600,16000,16000,16000,16000,0
|
|
20231201,104700,13153600,16000,16000,16000,16000,0
|
|
20231201,104600,13153600,16000,16000,16000,16000,0
|
|
20231201,104500,13153600,16000,16000,16000,16000,0
|
|
20231201,104400,13153600,16000,16000,16000,16000,0
|
|
20231201,104300,13153600,16000,16000,16000,16000,0
|
|
20231201,104200,13153600,16000,16000,16000,16000,0
|
|
20231201,104100,13153600,16000,16000,16000,16000,0
|
|
20231201,104000,13153600,16000,16000,16000,16000,0
|
|
20231201,103900,13153600,16000,16000,16000,16000,0
|
|
20231201,103800,13153600,16000,16000,16000,16000,101
|
|
20231201,103700,11537600,16000,16000,16000,16000,0
|
|
20231201,103600,11537600,16000,16010,16010,16000,2
|
|
20231201,103500,11505590,16020,16020,16020,16020,0
|
|
20231201,103400,11505590,16020,16020,16020,16020,1
|
|
20231201,103300,11489570,16060,16060,16060,16060,0
|
|
20231201,103200,11489570,16060,16060,16060,16060,0
|
|
20231201,103100,11489570,16060,16060,16060,16060,0
|
|
20231201,103000,11489570,16060,16060,16060,16060,2
|
|
20231201,102900,11457450,16000,16000,16000,16000,0
|
|
20231201,102800,11457450,16000,16000,16000,16000,0
|
|
20231201,102700,11457450,16000,16000,16000,16000,0
|
|
20231201,102600,11457450,16000,16000,16000,16000,0
|
|
20231201,102500,11457450,16000,16000,16000,16000,0
|
|
20231201,102400,11457450,16000,16000,16000,16000,0
|
|
20231201,102300,11457450,16000,16000,16000,16000,0
|
|
20231201,102200,11457450,16000,16000,16000,16000,0
|
|
20231201,102100,11457450,16000,16000,16000,16000,0
|
|
20231201,102000,11457450,16000,16000,16000,16000,0
|
|
20231201,101900,11457450,16000,16000,16000,16000,0
|
|
20231201,101800,11457450,16000,16000,16000,16000,0
|
|
20231201,101700,11457450,16000,16000,16000,16000,0
|
|
20231201,101600,11457450,16000,16000,16000,16000,0
|
|
20231201,101500,11457450,16000,16000,16000,16000,0
|
|
20231201,101400,11457450,16000,16000,16000,16000,0
|
|
20231201,101300,11457450,16000,16000,16000,16000,0
|
|
20231201,101200,11457450,16000,16000,16000,16000,0
|
|
20231201,101100,11457450,16000,16000,16000,16000,0
|
|
20231201,101000,11457450,16000,16000,16000,16000,0
|
|
20231201,100900,11457450,16000,16000,16000,16000,0
|
|
20231201,100800,11457450,16000,16000,16000,16000,0
|
|
20231201,100700,11457450,16000,16000,16000,16000,0
|
|
20231201,100600,11457450,16000,16000,16000,16000,0
|
|
20231201,100500,11457450,16000,16000,16000,16000,0
|
|
20231201,100400,11457450,16000,16000,16000,16000,0
|
|
20231201,100300,11457450,16000,16000,16000,16000,0
|
|
20231201,100200,11457450,16000,16000,16000,16000,0
|
|
20231201,100100,11457450,16000,16000,16000,16000,0
|
|
20231201,100000,11457450,16000,16000,16000,16000,0
|
|
20231201,095900,11457450,16000,16000,16000,16000,0
|
|
20231201,095800,11457450,16000,16000,16000,16000,0
|
|
20231201,095700,11457450,16000,16000,16000,16000,0
|
|
20231201,095600,11457450,16000,16000,16000,16000,0
|
|
20231201,095500,11457450,16000,16000,16000,16000,643
|
|
20231201,095400,1169450,16000,16000,16000,16000,0
|
|
20231201,095300,1169450,16000,16000,16000,16000,0
|
|
20231201,095200,1169450,16000,16000,16000,16000,0
|
|
20231201,095100,1169450,16000,16000,16000,16000,0
|
|
20231201,095000,1169450,16000,16000,16000,16000,0
|
|
20231201,094900,1169450,16000,16000,16000,16000,0
|
|
20231201,094800,1169450,16000,16000,16000,16000,0
|
|
20231201,094700,1169450,16000,16000,16000,16000,0
|
|
20231201,094600,1169450,16000,16000,16000,16000,0
|
|
20231201,094500,1169450,16000,16000,16000,16000,0
|
|
20231201,094400,1169450,16000,16000,16000,16000,0
|
|
20231201,094300,1169450,16000,16010,16010,16000,61
|
|
20231201,094200,192930,16070,16070,16070,16070,0
|
|
20231201,094100,192930,16070,16070,16070,16070,1
|
|
20231201,094000,176860,16020,16020,16020,16020,0
|
|
20231201,093900,176860,16020,16020,16020,16020,0
|
|
20231201,093800,176860,16020,16020,16020,16020,0
|
|
20231201,093700,176860,16020,16020,16020,16020,0
|
|
20231201,093600,176860,16020,16020,16020,16020,0
|
|
20231201,093500,176860,16020,16020,16020,16020,0
|
|
20231201,093400,176860,16020,16020,16020,16020,0
|
|
20231201,093300,176860,16020,16020,16020,16020,0
|
|
20231201,093200,176860,16020,16020,16020,16020,0
|
|
20231201,093100,176860,16020,16020,16020,16020,0
|
|
20231201,093000,176860,16020,16020,16020,16020,0
|
|
20231201,092900,176860,16020,16020,16020,16020,0
|
|
20231201,092800,176860,16020,16020,16020,16020,0
|
|
20231201,092700,176860,16020,16020,16020,16020,0
|
|
20231201,092600,176860,16020,16020,16020,16020,0
|
|
20231201,092500,176860,16020,16020,16020,16020,0
|
|
20231201,092400,176860,16020,16020,16020,16020,0
|
|
20231201,092300,176860,16020,16020,16020,16020,0
|
|
20231201,092200,176860,16020,16020,16020,16020,0
|
|
20231201,092100,176860,16020,16020,16020,16020,0
|
|
20231201,092000,176860,16020,16020,16020,16020,0
|
|
20231201,091900,176860,16020,16020,16020,16020,0
|
|
20231201,091800,176860,16020,16020,16020,16020,0
|
|
20231201,091700,176860,16020,16020,16020,16020,0
|
|
20231201,091600,176860,16020,16020,16020,16020,0
|
|
20231201,091500,176860,16020,16020,16020,16020,0
|
|
20231201,091400,176860,16020,16020,16020,16020,0
|
|
20231201,091300,176860,16020,16020,16020,16020,0
|
|
20231201,091200,176860,16020,16020,16020,16020,0
|
|
20231201,091100,176860,16020,16020,16020,16020,0
|
|
20231201,091000,176860,16020,16020,16020,16020,1
|
|
20231201,090900,160840,16020,16020,16020,16020,0
|
|
20231201,090800,160840,16020,16020,16020,16020,0
|
|
20231201,090700,160840,16020,16020,16020,16020,1
|
|
20231201,090600,144820,16100,16100,16100,16100,0
|
|
20231201,090500,144820,16100,16100,16100,16100,0
|
|
20231201,090400,144820,16100,16100,16100,16100,7
|
|
20231201,090300,32120,16100,16100,16100,16100,1
|
|
20231201,090200,16020,16020,16020,16020,16020,0
|
|
20231201,090100,16020,16020,16020,16020,16020,0
|
|
20231201,090000,16020,16020,16020,16020,16020,1
|