605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,190200,15640040,16150,16150,16150,16150,2
|
|
20231204,190100,15640040,16150,16150,16150,16150,0
|
|
20231204,190000,15640040,16150,16150,16150,16150,0
|
|
20231204,185900,15640040,16150,16150,16150,16150,0
|
|
20231204,185800,15640040,16150,16150,16150,16150,0
|
|
20231204,185700,15640040,16150,16150,16150,16150,0
|
|
20231204,185600,15640040,16150,16150,16150,16150,0
|
|
20231204,185500,15640040,16150,16150,16150,16150,0
|
|
20231204,185400,15640040,16150,16150,16150,16150,0
|
|
20231204,185300,15640040,16150,16150,16150,16150,0
|
|
20231204,185200,15640040,16150,16150,16150,16150,0
|
|
20231204,185100,15640040,16150,16150,16150,16150,0
|
|
20231204,185000,15640040,16150,16150,16150,16150,0
|
|
20231204,184900,15640040,16150,16150,16150,16150,0
|
|
20231204,184800,15640040,16150,16150,16150,16150,0
|
|
20231204,184700,15640040,16150,16150,16150,16150,0
|
|
20231204,184600,15640040,16150,16150,16150,16150,0
|
|
20231204,184500,15640040,16150,16150,16150,16150,0
|
|
20231204,184400,15640040,16150,16150,16150,16150,0
|
|
20231204,184300,15640040,16150,16150,16150,16150,0
|
|
20231204,184200,15640040,16150,16150,16150,16150,0
|
|
20231204,184100,15640040,16150,16150,16150,16150,0
|
|
20231204,184000,15640040,16150,16150,16150,16150,0
|
|
20231204,183900,15640040,16150,16150,16150,16150,0
|
|
20231204,183800,15640040,16150,16150,16150,16150,0
|
|
20231204,183700,15640040,16150,16150,16150,16150,0
|
|
20231204,183600,15640040,16150,16150,16150,16150,0
|
|
20231204,183500,15640040,16150,16150,16150,16150,0
|
|
20231204,183400,15640040,16150,16150,16150,16150,0
|
|
20231204,183300,15640040,16150,16150,16150,16150,0
|
|
20231204,183200,15640040,16150,16150,16150,16150,2
|
|
20231204,183100,15640040,16150,16150,16150,16150,0
|
|
20231204,183000,15640040,16150,16150,16150,16150,0
|
|
20231204,182900,15640040,16150,16150,16150,16150,0
|
|
20231204,182800,15640040,16150,16150,16150,16150,0
|
|
20231204,182700,15640040,16150,16150,16150,16150,0
|
|
20231204,182600,15640040,16150,16150,16150,16150,0
|
|
20231204,182500,15640040,16150,16150,16150,16150,0
|
|
20231204,182400,15640040,16150,16150,16150,16150,0
|
|
20231204,182300,15640040,16150,16150,16150,16150,0
|
|
20231204,182200,15640040,16150,16150,16150,16150,0
|
|
20231204,182100,15640040,16150,16150,16150,16150,0
|
|
20231204,182000,15640040,16150,16150,16150,16150,0
|
|
20231204,181900,15640040,16150,16150,16150,16150,0
|
|
20231204,181800,15640040,16150,16150,16150,16150,0
|
|
20231204,181700,15640040,16150,16150,16150,16150,0
|
|
20231204,181600,15640040,16150,16150,16150,16150,0
|
|
20231204,181500,15640040,16150,16150,16150,16150,0
|
|
20231204,181400,15640040,16150,16150,16150,16150,0
|
|
20231204,181300,15640040,16150,16150,16150,16150,0
|
|
20231204,181200,15640040,16150,16150,16150,16150,0
|
|
20231204,181100,15640040,16150,16150,16150,16150,0
|
|
20231204,181000,15640040,16150,16150,16150,16150,0
|
|
20231204,180900,15640040,16150,16150,16150,16150,0
|
|
20231204,180800,15640040,16150,16150,16150,16150,0
|
|
20231204,180700,15640040,16150,16150,16150,16150,0
|
|
20231204,180600,15640040,16150,16150,16150,16150,0
|
|
20231204,180500,15640040,16150,16150,16150,16150,0
|
|
20231204,180400,15640040,16150,16150,16150,16150,0
|
|
20231204,180300,15640040,16150,16150,16150,16150,0
|
|
20231204,180200,15640040,16150,16150,16150,16150,2
|
|
20231204,180100,15640040,16150,16150,16150,16150,0
|
|
20231204,180000,15640040,16150,16150,16150,16150,0
|
|
20231204,175900,15640040,16150,16150,16150,16150,0
|
|
20231204,175800,15640040,16150,16150,16150,16150,0
|
|
20231204,175700,15640040,16150,16150,16150,16150,0
|
|
20231204,175600,15640040,16150,16150,16150,16150,0
|
|
20231204,175500,15640040,16150,16150,16150,16150,0
|
|
20231204,175400,15640040,16150,16150,16150,16150,0
|
|
20231204,175300,15640040,16150,16150,16150,16150,0
|
|
20231204,175200,15640040,16150,16150,16150,16150,0
|
|
20231204,175100,15640040,16150,16150,16150,16150,0
|
|
20231204,175000,15640040,16150,16150,16150,16150,0
|
|
20231204,174900,15640040,16150,16150,16150,16150,0
|
|
20231204,174800,15640040,16150,16150,16150,16150,0
|
|
20231204,174700,15640040,16150,16150,16150,16150,0
|
|
20231204,174600,15640040,16150,16150,16150,16150,0
|
|
20231204,174500,15640040,16150,16150,16150,16150,0
|
|
20231204,174400,15640040,16150,16150,16150,16150,0
|
|
20231204,174300,15640040,16150,16150,16150,16150,0
|
|
20231204,174200,15640040,16150,16150,16150,16150,0
|
|
20231204,174100,15640040,16150,16150,16150,16150,0
|
|
20231204,174000,15640040,16150,16150,16150,16150,0
|
|
20231204,173900,15640040,16150,16150,16150,16150,0
|
|
20231204,173800,15640040,16150,16150,16150,16150,0
|
|
20231204,173700,15640040,16150,16150,16150,16150,0
|
|
20231204,173600,15640040,16150,16150,16150,16150,0
|
|
20231204,173500,15640040,16150,16150,16150,16150,0
|
|
20231204,173400,15640040,16150,16150,16150,16150,0
|
|
20231204,173300,15640040,16150,16150,16150,16150,0
|
|
20231204,173200,15640040,16150,16150,16150,16150,2
|
|
20231204,173100,15640040,16150,16150,16150,16150,0
|
|
20231204,173000,15640040,16150,16150,16150,16150,0
|
|
20231204,172900,15640040,16150,16150,16150,16150,0
|
|
20231204,172800,15640040,16150,16150,16150,16150,0
|
|
20231204,172700,15640040,16150,16150,16150,16150,0
|
|
20231204,172600,15640040,16150,16150,16150,16150,0
|
|
20231204,172500,15640040,16150,16150,16150,16150,0
|
|
20231204,172400,15640040,16150,16150,16150,16150,0
|
|
20231204,172300,15640040,16150,16150,16150,16150,0
|
|
20231204,172200,15640040,16150,16150,16150,16150,0
|
|
20231204,172100,15640040,16150,16150,16150,16150,0
|
|
20231204,172000,15640040,16150,16150,16150,16150,0
|
|
20231204,171900,15640040,16150,16150,16150,16150,0
|
|
20231204,171800,15640040,16150,16150,16150,16150,0
|
|
20231204,171700,15640040,16150,16150,16150,16150,0
|
|
20231204,171600,15640040,16150,16150,16150,16150,0
|
|
20231204,171500,15640040,16150,16150,16150,16150,0
|
|
20231204,171400,15640040,16150,16150,16150,16150,0
|
|
20231204,171300,15640040,16150,16150,16150,16150,0
|
|
20231204,171200,15640040,16150,16150,16150,16150,0
|
|
20231204,171100,15640040,16150,16150,16150,16150,0
|
|
20231204,171000,15640040,16150,16150,16150,16150,0
|
|
20231204,170900,15640040,16150,16150,16150,16150,0
|
|
20231204,170800,15640040,16150,16150,16150,16150,0
|
|
20231204,170700,15640040,16150,16150,16150,16150,0
|
|
20231204,170600,15640040,16150,16150,16150,16150,0
|
|
20231204,170500,15640040,16150,16150,16150,16150,0
|
|
20231204,170400,15640040,16150,16150,16150,16150,0
|
|
20231204,170300,15640040,16150,16150,16150,16150,0
|
|
20231204,170200,15640040,16150,16150,16150,16150,2
|
|
20231204,170100,15640040,16150,16150,16150,16150,0
|
|
20231204,170000,15640040,16150,16150,16150,16150,0
|
|
20231204,165900,15640040,16150,16150,16150,16150,0
|
|
20231204,165800,15640040,16150,16150,16150,16150,0
|
|
20231204,165700,15640040,16150,16150,16150,16150,0
|
|
20231204,165600,15640040,16150,16150,16150,16150,0
|
|
20231204,165500,15640040,16150,16150,16150,16150,0
|
|
20231204,165400,15640040,16150,16150,16150,16150,0
|
|
20231204,165300,15640040,16150,16150,16150,16150,0
|
|
20231204,165200,15640040,16150,16150,16150,16150,0
|
|
20231204,165100,15640040,16150,16150,16150,16150,0
|
|
20231204,165000,15640040,16150,16150,16150,16150,0
|
|
20231204,164900,15640040,16150,16150,16150,16150,0
|
|
20231204,164800,15640040,16150,16150,16150,16150,0
|
|
20231204,164700,15640040,16150,16150,16150,16150,0
|
|
20231204,164600,15640040,16150,16150,16150,16150,0
|
|
20231204,164500,15640040,16150,16150,16150,16150,0
|
|
20231204,164400,15640040,16150,16150,16150,16150,0
|
|
20231204,164300,15640040,16150,16150,16150,16150,0
|
|
20231204,164200,15640040,16150,16150,16150,16150,0
|
|
20231204,164100,15640040,16150,16150,16150,16150,0
|
|
20231204,164000,15640040,16150,16150,16150,16150,0
|
|
20231204,163900,15640040,16150,16150,16150,16150,0
|
|
20231204,163800,15640040,16150,16150,16150,16150,0
|
|
20231204,163700,15640040,16150,16150,16150,16150,0
|
|
20231204,163600,15640040,16150,16150,16150,16150,0
|
|
20231204,163500,15640040,16150,16150,16150,16150,0
|
|
20231204,163400,15640040,16150,16150,16150,16150,0
|
|
20231204,163300,15640040,16150,16150,16150,16150,0
|
|
20231204,163200,15640040,16150,16150,16150,16150,2
|
|
20231204,163100,15640040,16150,16150,16150,16150,0
|
|
20231204,163000,15640040,16150,16150,16150,16150,0
|
|
20231204,162900,15640040,16150,16150,16150,16150,0
|
|
20231204,162800,15640040,16150,16150,16150,16150,0
|
|
20231204,162700,15640040,16150,16150,16150,16150,0
|
|
20231204,162600,15640040,16150,16150,16150,16150,0
|
|
20231204,162500,15640040,16150,16150,16150,16150,0
|
|
20231204,162400,15640040,16150,16150,16150,16150,0
|
|
20231204,162300,15640040,16150,16150,16150,16150,0
|
|
20231204,162200,15640040,16150,16150,16150,16150,0
|
|
20231204,162100,15640040,16150,16150,16150,16150,0
|
|
20231204,162000,15640040,16150,16150,16150,16150,0
|
|
20231204,161900,15640040,16150,16150,16150,16150,0
|
|
20231204,161800,15640040,16150,16150,16150,16150,0
|
|
20231204,161700,15640040,16150,16150,16150,16150,0
|
|
20231204,161600,15640040,16150,16150,16150,16150,0
|
|
20231204,161500,15640040,16150,16150,16150,16150,0
|
|
20231204,161400,15640040,16150,16150,16150,16150,0
|
|
20231204,161300,15640040,16150,16150,16150,16150,0
|
|
20231204,161200,15640040,16150,16150,16150,16150,0
|
|
20231204,161100,15640040,16150,16150,16150,16150,0
|
|
20231204,161000,15640040,16150,16150,16150,16150,0
|
|
20231204,160900,15640040,16150,16150,16150,16150,0
|
|
20231204,160800,15640040,16150,16150,16150,16150,0
|
|
20231204,160700,15640040,16150,16150,16150,16150,0
|
|
20231204,160600,15640040,16150,16150,16150,16150,0
|
|
20231204,160500,15640040,16150,16150,16150,16150,0
|
|
20231204,160400,15640040,16150,16150,16150,16150,0
|
|
20231204,160300,15640040,16150,16150,16150,16150,0
|
|
20231204,160200,15640040,16150,16150,16150,16150,2
|
|
20231204,160100,15640040,16150,16150,16150,16150,0
|
|
20231204,160000,15640040,16150,16150,16150,16150,0
|
|
20231204,155900,15640040,16150,16150,16150,16150,0
|
|
20231204,155800,15640040,16150,16150,16150,16150,0
|
|
20231204,155700,15640040,16150,16150,16150,16150,0
|
|
20231204,155600,15640040,16150,16150,16150,16150,0
|
|
20231204,155500,15640040,16150,16150,16150,16150,0
|
|
20231204,155400,15640040,16150,16150,16150,16150,0
|
|
20231204,155300,15640040,16150,16150,16150,16150,0
|
|
20231204,155200,15640040,16150,16150,16150,16150,0
|
|
20231204,155100,15640040,16150,16150,16150,16150,0
|
|
20231204,155000,15640040,16150,16150,16150,16150,0
|
|
20231204,154900,15640040,16150,16150,16150,16150,0
|
|
20231204,154800,15640040,16150,16150,16150,16150,0
|
|
20231204,154700,15640040,16150,16150,16150,16150,0
|
|
20231204,154600,15640040,16150,16150,16150,16150,0
|
|
20231204,154500,15640040,16150,16150,16150,16150,0
|
|
20231204,154400,15640040,16150,16150,16150,16150,0
|
|
20231204,154300,15640040,16150,16150,16150,16150,0
|
|
20231204,154200,15640040,16150,16150,16150,16150,0
|
|
20231204,154100,15640040,16150,16150,16150,16150,0
|
|
20231204,154000,15640040,16150,16150,16150,16150,0
|
|
20231204,153900,15640040,16150,16150,16150,16150,0
|
|
20231204,153800,15640040,16150,16150,16150,16150,0
|
|
20231204,153700,15640040,16150,16150,16150,16150,0
|
|
20231204,153600,15640040,16150,16150,16150,16150,0
|
|
20231204,153500,15640040,16150,16150,16150,16150,0
|
|
20231204,153400,15640040,16150,16150,16150,16150,0
|
|
20231204,153300,15640040,16150,16150,16150,16150,0
|
|
20231204,153200,15640040,16150,16150,16150,16150,2
|
|
20231204,153100,15640040,16150,16150,16150,16150,0
|
|
20231204,153000,15640040,16150,16150,16150,16150,2
|
|
20231204,152900,15607740,16170,16170,16170,16170,0
|
|
20231204,152800,15607740,16170,16170,16170,16170,0
|
|
20231204,152700,15607740,16170,16170,16170,16170,0
|
|
20231204,152600,15607740,16170,16170,16170,16170,0
|
|
20231204,152500,15607740,16170,16170,16170,16170,0
|
|
20231204,152400,15607740,16170,16170,16170,16170,0
|
|
20231204,152300,15607740,16170,16170,16170,16170,0
|
|
20231204,152200,15607740,16170,16170,16170,16170,0
|
|
20231204,152100,15607740,16170,16170,16170,16170,0
|
|
20231204,152000,15607740,16170,16170,16170,16170,0
|
|
20231204,151900,15607740,16170,16170,16170,16170,0
|
|
20231204,151800,15607740,16170,16170,16170,16170,0
|
|
20231204,151700,15607740,16170,16160,16170,16160,10
|
|
20231204,151600,15446110,16140,16140,16140,16140,0
|
|
20231204,151500,15446110,16140,16140,16140,16140,0
|
|
20231204,151400,15446110,16140,16140,16140,16140,0
|
|
20231204,151300,15446110,16140,16170,16170,16140,10
|
|
20231204,151200,15284440,16170,16170,16170,16170,0
|
|
20231204,151100,15284440,16170,16170,16170,16170,0
|
|
20231204,151000,15284440,16170,16150,16170,16150,10
|
|
20231204,150900,15122800,16150,16150,16150,16150,0
|
|
20231204,150800,15122800,16150,16150,16150,16150,0
|
|
20231204,150700,15122800,16150,16150,16150,16150,0
|
|
20231204,150600,15122800,16150,16150,16150,16150,9
|
|
20231204,150500,14977450,16150,16150,16150,16150,0
|
|
20231204,150400,14977450,16150,16150,16150,16150,0
|
|
20231204,150300,14977450,16150,16150,16150,16150,10
|
|
20231204,150200,14815950,16150,16150,16150,16150,0
|
|
20231204,150100,14815950,16150,16150,16150,16150,0
|
|
20231204,150000,14815950,16150,16150,16150,16150,10
|
|
20231204,145900,14654450,16150,16150,16150,16150,0
|
|
20231204,145800,14654450,16150,16150,16150,16150,3
|
|
20231204,145700,14606000,16190,16190,16190,16190,0
|
|
20231204,145600,14606000,16190,16180,16190,16180,10
|
|
20231204,145500,14444190,16180,16180,16180,16180,8
|
|
20231204,145400,14314750,16180,16180,16180,16180,0
|
|
20231204,145300,14314750,16180,16170,16180,16170,5
|
|
20231204,145200,14233860,16050,16090,16090,16050,27
|
|
20231204,145100,13799910,16190,16190,16190,16190,0
|
|
20231204,145000,13799910,16190,16190,16190,16190,20
|
|
20231204,144900,13476110,16180,16180,16180,16180,3
|
|
20231204,144800,13427570,16180,16180,16180,16180,0
|
|
20231204,144700,13427570,16180,16180,16180,16180,0
|
|
20231204,144600,13427570,16180,16180,16180,16180,10
|
|
20231204,144500,13265770,16190,16190,16190,16190,0
|
|
20231204,144400,13265770,16190,16190,16190,16190,0
|
|
20231204,144300,13265770,16190,16190,16190,16190,10
|
|
20231204,144200,13103870,16190,16190,16190,16190,0
|
|
20231204,144100,13103870,16190,16190,16190,16190,0
|
|
20231204,144000,13103870,16190,16190,16190,16190,0
|
|
20231204,143900,13103870,16190,16150,16190,16150,10
|
|
20231204,143800,12942330,16150,16150,16150,16150,0
|
|
20231204,143700,12942330,16150,16150,16150,16150,0
|
|
20231204,143600,12942330,16150,16150,16150,16150,10
|
|
20231204,143500,12780830,16150,16150,16150,16150,0
|
|
20231204,143400,12780830,16150,16150,16150,16150,0
|
|
20231204,143300,12780830,16150,16150,16150,16150,10
|
|
20231204,143200,12619330,16150,16150,16150,16150,1
|
|
20231204,143100,12603180,16150,16150,16150,16150,0
|
|
20231204,143000,12603180,16150,16150,16150,16150,0
|
|
20231204,142900,12603180,16150,16140,16150,16140,33
|
|
20231204,142800,12070460,16140,16140,16140,16140,1
|
|
20231204,142700,12054320,16140,16140,16140,16140,8
|
|
20231204,142600,11925200,16150,16150,16150,16150,10
|
|
20231204,142500,11763700,16150,16150,16150,16150,0
|
|
20231204,142400,11763700,16150,16150,16150,16150,0
|
|
20231204,142300,11763700,16150,16150,16150,16150,10
|
|
20231204,142200,11602200,16190,16190,16190,16190,0
|
|
20231204,142100,11602200,16190,16190,16190,16190,0
|
|
20231204,142000,11602200,16190,16190,16190,16190,0
|
|
20231204,141900,11602200,16190,16150,16190,16150,9
|
|
20231204,141800,11456610,16150,16150,16150,16150,0
|
|
20231204,141700,11456610,16150,16150,16150,16150,0
|
|
20231204,141600,11456610,16150,16150,16150,16150,10
|
|
20231204,141500,11295110,16140,16140,16140,16140,6
|
|
20231204,141400,11198270,16150,16150,16150,16150,0
|
|
20231204,141300,11198270,16150,16150,16150,16150,10
|
|
20231204,141200,11036770,16150,16150,16150,16150,0
|
|
20231204,141100,11036770,16150,16150,16150,16150,2
|
|
20231204,141000,11004470,16150,16150,16150,16150,2
|
|
20231204,140900,10972170,16150,16140,16150,16140,10
|
|
20231204,140800,10810730,16150,16150,16150,16150,0
|
|
20231204,140700,10810730,16150,16150,16150,16150,0
|
|
20231204,140600,10810730,16150,16150,16150,16150,9
|
|
20231204,140500,10665380,16150,16150,16150,16150,0
|
|
20231204,140400,10665380,16150,16150,16150,16150,0
|
|
20231204,140300,10665380,16150,16150,16150,16150,0
|
|
20231204,140200,10665380,16150,16150,16150,16150,10
|
|
20231204,140100,10503880,16140,16140,16140,16140,0
|
|
20231204,140000,10503880,16140,16140,16140,16140,0
|
|
20231204,135900,10503880,16140,16140,16140,16140,10
|
|
20231204,135800,10342480,16150,16150,16150,16150,0
|
|
20231204,135700,10342480,16150,16150,16150,16150,0
|
|
20231204,135600,10342480,16150,16150,16150,16150,10
|
|
20231204,135500,10180980,16150,16150,16150,16150,1
|
|
20231204,135400,10164830,16150,16150,16150,16150,0
|
|
20231204,135300,10164830,16150,16150,16150,16150,0
|
|
20231204,135200,10164830,16150,16150,16150,16150,10
|
|
20231204,135100,10003330,16150,16150,16150,16150,0
|
|
20231204,135000,10003330,16150,16150,16150,16150,0
|
|
20231204,134900,10003330,16150,16150,16150,16150,9
|
|
20231204,134800,9857980,16200,16200,16200,16200,0
|
|
20231204,134700,9857980,16200,16200,16200,16200,0
|
|
20231204,134600,9857980,16200,16190,16200,16190,10
|
|
20231204,134500,9696040,16200,16200,16200,16200,0
|
|
20231204,134400,9696040,16200,16200,16200,16200,0
|
|
20231204,134300,9696040,16200,16200,16200,16200,0
|
|
20231204,134200,9696040,16200,16200,16200,16200,10
|
|
20231204,134100,9534040,16190,16190,16190,16190,0
|
|
20231204,134000,9534040,16190,16190,16190,16190,0
|
|
20231204,133900,9534040,16190,16190,16190,16190,10
|
|
20231204,133800,9372140,16200,16200,16200,16200,0
|
|
20231204,133700,9372140,16200,16200,16200,16200,0
|
|
20231204,133600,9372140,16200,16200,16200,16200,9
|
|
20231204,133500,9226340,16200,16200,16200,16200,0
|
|
20231204,133400,9226340,16200,16200,16200,16200,0
|
|
20231204,133300,9226340,16200,16200,16200,16200,0
|
|
20231204,133200,9226340,16200,16200,16200,16200,10
|
|
20231204,133100,9064340,16200,16200,16200,16200,0
|
|
20231204,133000,9064340,16200,16200,16200,16200,0
|
|
20231204,132900,9064340,16200,16200,16200,16200,10
|
|
20231204,132800,8902340,16200,16200,16200,16200,1
|
|
20231204,132700,8886140,16200,16200,16200,16200,0
|
|
20231204,132600,8886140,16200,16200,16200,16200,0
|
|
20231204,132500,8886140,16200,16200,16200,16200,10
|
|
20231204,132400,8724140,16200,16200,16200,16200,0
|
|
20231204,132300,8724140,16200,16200,16200,16200,0
|
|
20231204,132200,8724140,16200,16190,16200,16190,10
|
|
20231204,132100,8562150,16190,16190,16190,16190,6
|
|
20231204,132000,8465010,16200,16200,16200,16200,0
|
|
20231204,131900,8465010,16200,16200,16200,16200,9
|
|
20231204,131800,8319210,16200,16200,16200,16200,0
|
|
20231204,131700,8319210,16200,16200,16200,16200,0
|
|
20231204,131600,8319210,16200,16200,16200,16200,0
|
|
20231204,131500,8319210,16200,16180,16200,16180,10
|
|
20231204,131400,8157350,16180,16180,16180,16180,0
|
|
20231204,131300,8157350,16180,16180,16180,16180,0
|
|
20231204,131200,8157350,16180,16100,16180,16100,30
|
|
20231204,131100,7672590,16100,16100,16100,16100,0
|
|
20231204,131000,7672590,16100,16100,16100,16100,30
|
|
20231204,130900,7189590,16100,16100,16100,16100,10
|
|
20231204,130800,7028590,16100,16100,16100,16100,0
|
|
20231204,130700,7028590,16100,16110,16110,16100,52
|
|
20231204,130600,6191370,16180,16180,16180,16180,0
|
|
20231204,130500,6191370,16180,16180,16180,16180,10
|
|
20231204,130400,6029570,16180,16180,16180,16180,0
|
|
20231204,130300,6029570,16180,16180,16180,16180,0
|
|
20231204,130200,6029570,16180,16180,16180,16180,9
|
|
20231204,130100,5883950,16100,16100,16100,16100,18
|
|
20231204,130000,5594150,16100,16100,16100,16100,0
|
|
20231204,125900,5594150,16100,16100,16100,16100,10
|
|
20231204,125800,5433150,16100,16100,16100,16100,0
|
|
20231204,125700,5433150,16100,16100,16100,16100,0
|
|
20231204,125600,5433150,16100,16100,16100,16100,0
|
|
20231204,125500,5433150,16100,16100,16100,16100,10
|
|
20231204,125400,5272150,16100,16100,16100,16100,0
|
|
20231204,125300,5272150,16100,16100,16100,16100,0
|
|
20231204,125200,5272150,16100,16100,16100,16100,10
|
|
20231204,125100,5111150,16100,16100,16100,16100,0
|
|
20231204,125000,5111150,16100,16100,16100,16100,0
|
|
20231204,124900,5111150,16100,16100,16100,16100,0
|
|
20231204,124800,5111150,16100,16100,16100,16100,9
|
|
20231204,124700,4966250,16100,16100,16100,16100,0
|
|
20231204,124600,4966250,16100,16100,16100,16100,0
|
|
20231204,124500,4966250,16100,16090,16100,16090,10
|
|
20231204,124400,4805260,16090,16090,16090,16090,0
|
|
20231204,124300,4805260,16090,16090,16090,16090,0
|
|
20231204,124200,4805260,16090,16090,16090,16090,10
|
|
20231204,124100,4644360,16090,16090,16090,16090,0
|
|
20231204,124000,4644360,16090,16090,16090,16090,0
|
|
20231204,123900,4644360,16090,16090,16090,16090,0
|
|
20231204,123800,4644360,16090,16090,16090,16090,10
|
|
20231204,123700,4483460,16090,16090,16090,16090,0
|
|
20231204,123600,4483460,16090,16090,16090,16090,0
|
|
20231204,123500,4483460,16090,16090,16090,16090,10
|
|
20231204,123400,4322560,16090,16090,16090,16090,0
|
|
20231204,123300,4322560,16090,16090,16090,16090,0
|
|
20231204,123200,4322560,16090,16090,16090,16090,9
|
|
20231204,123100,4177750,16100,16100,16100,16100,0
|
|
20231204,123000,4177750,16100,16100,16100,16100,0
|
|
20231204,122900,4177750,16100,16100,16100,16100,0
|
|
20231204,122800,4177750,16100,16100,16100,16100,10
|
|
20231204,122700,4016750,16100,16100,16100,16100,0
|
|
20231204,122600,4016750,16100,16100,16100,16100,0
|
|
20231204,122500,4016750,16100,16100,16100,16100,10
|
|
20231204,122400,3855750,16100,16100,16100,16100,0
|
|
20231204,122300,3855750,16100,16100,16100,16100,0
|
|
20231204,122200,3855750,16100,16090,16100,16090,10
|
|
20231204,122100,3694800,16090,16090,16090,16090,0
|
|
20231204,122000,3694800,16090,16090,16090,16090,0
|
|
20231204,121900,3694800,16090,16090,16090,16090,0
|
|
20231204,121800,3694800,16090,16090,16090,16090,9
|
|
20231204,121700,3549990,16090,16090,16090,16090,0
|
|
20231204,121600,3549990,16090,16090,16090,16090,0
|
|
20231204,121500,3549990,16090,16090,16090,16090,10
|
|
20231204,121400,3389090,16090,16090,16090,16090,0
|
|
20231204,121300,3389090,16090,16090,16090,16090,0
|
|
20231204,121200,3389090,16090,16090,16090,16090,0
|
|
20231204,121100,3389090,16090,16090,16090,16090,10
|
|
20231204,121000,3228190,16090,16090,16090,16090,0
|
|
20231204,120900,3228190,16090,16090,16090,16090,0
|
|
20231204,120800,3228190,16090,16090,16090,16090,10
|
|
20231204,120700,3067290,16090,16090,16090,16090,0
|
|
20231204,120600,3067290,16090,16090,16090,16090,0
|
|
20231204,120500,3067290,16090,16090,16090,16090,10
|
|
20231204,120400,2906390,16090,16090,16090,16090,0
|
|
20231204,120300,2906390,16090,16090,16090,16090,0
|
|
20231204,120200,2906390,16090,16090,16090,16090,0
|
|
20231204,120100,2906390,16090,16080,16090,16080,9
|
|
20231204,120000,2761630,16080,16080,16080,16080,0
|
|
20231204,115900,2761630,16080,16080,16080,16080,0
|
|
20231204,115800,2761630,16080,16080,16080,16080,10
|
|
20231204,115700,2600830,16080,16080,16080,16080,0
|
|
20231204,115600,2600830,16080,16080,16080,16080,0
|
|
20231204,115500,2600830,16080,16080,16080,16080,10
|
|
20231204,115400,2440030,16020,16020,16020,16020,0
|
|
20231204,115300,2440030,16020,16020,16020,16020,0
|
|
20231204,115200,2440030,16020,16020,16020,16020,0
|
|
20231204,115100,2440030,16020,16080,16080,16020,20
|
|
20231204,115000,2119030,16080,16080,16080,16080,0
|
|
20231204,114900,2119030,16080,16080,16080,16080,0
|
|
20231204,114800,2119030,16080,16080,16080,16080,9
|
|
20231204,114700,1974310,16050,16050,16050,16050,0
|
|
20231204,114600,1974310,16050,16050,16050,16050,0
|
|
20231204,114500,1974310,16050,16050,16050,16050,10
|
|
20231204,114400,1813810,16050,16050,16050,16050,0
|
|
20231204,114300,1813810,16050,16050,16050,16050,0
|
|
20231204,114200,1813810,16050,16050,16050,16050,0
|
|
20231204,114100,1813810,16050,16050,16050,16050,10
|
|
20231204,114000,1653310,16050,16050,16050,16050,0
|
|
20231204,113900,1653310,16050,16050,16050,16050,0
|
|
20231204,113800,1653310,16050,16050,16050,16050,10
|
|
20231204,113700,1492810,16080,16080,16080,16080,0
|
|
20231204,113600,1492810,16080,16080,16080,16080,0
|
|
20231204,113500,1492810,16080,16080,16080,16080,0
|
|
20231204,113400,1492810,16080,16070,16080,16070,10
|
|
20231204,113300,1332030,16020,16020,16020,16020,3
|
|
20231204,113200,1283970,16070,16070,16070,16070,0
|
|
20231204,113100,1283970,16070,16070,16070,16070,9
|
|
20231204,113000,1139340,16070,16070,16070,16070,0
|
|
20231204,112900,1139340,16070,16070,16070,16070,1
|
|
20231204,112800,1123270,16070,16070,16070,16070,10
|
|
20231204,112700,962570,16070,16070,16070,16070,0
|
|
20231204,112600,962570,16070,16070,16070,16070,0
|
|
20231204,112500,962570,16070,16070,16070,16070,0
|
|
20231204,112400,962570,16070,16070,16070,16070,10
|
|
20231204,112300,801870,16070,16070,16070,16070,0
|
|
20231204,112200,801870,16070,16070,16070,16070,0
|
|
20231204,112100,801870,16070,16070,16070,16070,0
|
|
20231204,112000,801870,16070,16070,16070,16070,0
|
|
20231204,111900,801870,16070,16070,16070,16070,0
|
|
20231204,111800,801870,16070,16070,16070,16070,0
|
|
20231204,111700,801870,16070,16070,16070,16070,0
|
|
20231204,111600,801870,16070,16070,16070,16070,0
|
|
20231204,111500,801870,16070,16070,16070,16070,0
|
|
20231204,111400,801870,16070,16070,16070,16070,0
|
|
20231204,111300,801870,16070,16070,16070,16070,0
|
|
20231204,111200,801870,16070,16070,16070,16070,0
|
|
20231204,111100,801870,16070,16070,16070,16070,0
|
|
20231204,111000,801870,16070,16070,16070,16070,0
|
|
20231204,110900,801870,16070,16070,16070,16070,0
|
|
20231204,110800,801870,16070,16070,16070,16070,0
|
|
20231204,110700,801870,16070,16070,16070,16070,0
|
|
20231204,110600,801870,16070,16070,16070,16070,1
|
|
20231204,110500,785800,16020,16020,16020,16020,0
|
|
20231204,110400,785800,16020,16020,16020,16020,0
|
|
20231204,110300,785800,16020,16020,16020,16020,0
|
|
20231204,110200,785800,16020,16020,16020,16020,0
|
|
20231204,110100,785800,16020,16020,16020,16020,0
|
|
20231204,110000,785800,16020,16020,16020,16020,0
|
|
20231204,105900,785800,16020,16020,16020,16020,0
|
|
20231204,105800,785800,16020,16020,16020,16020,0
|
|
20231204,105700,785800,16020,16020,16020,16020,0
|
|
20231204,105600,785800,16020,16020,16020,16020,0
|
|
20231204,105500,785800,16020,16020,16020,16020,0
|
|
20231204,105400,785800,16020,16020,16020,16020,0
|
|
20231204,105300,785800,16020,16020,16020,16020,0
|
|
20231204,105200,785800,16020,16020,16020,16020,0
|
|
20231204,105100,785800,16020,16020,16020,16020,0
|
|
20231204,105000,785800,16020,16020,16020,16020,0
|
|
20231204,104900,785800,16020,16020,16020,16020,0
|
|
20231204,104800,785800,16020,16020,16020,16020,0
|
|
20231204,104700,785800,16020,16020,16020,16020,0
|
|
20231204,104600,785800,16020,16020,16020,16020,0
|
|
20231204,104500,785800,16020,16020,16020,16020,0
|
|
20231204,104400,785800,16020,16020,16020,16020,0
|
|
20231204,104300,785800,16020,16020,16020,16020,2
|
|
20231204,104200,753760,16020,16020,16020,16020,0
|
|
20231204,104100,753760,16020,16020,16020,16020,0
|
|
20231204,104000,753760,16020,16020,16020,16020,0
|
|
20231204,103900,753760,16020,16020,16020,16020,0
|
|
20231204,103800,753760,16020,16020,16020,16020,0
|
|
20231204,103700,753760,16020,16020,16020,16020,0
|
|
20231204,103600,753760,16020,16020,16020,16020,1
|
|
20231204,103500,737740,16010,16010,16010,16010,0
|
|
20231204,103400,737740,16010,16010,16010,16010,0
|
|
20231204,103300,737740,16010,16010,16010,16010,0
|
|
20231204,103200,737740,16010,16010,16010,16010,0
|
|
20231204,103100,737740,16010,16010,16010,16010,0
|
|
20231204,103000,737740,16010,16010,16010,16010,0
|
|
20231204,102900,737740,16010,16010,16010,16010,0
|
|
20231204,102800,737740,16010,16010,16010,16010,0
|
|
20231204,102700,737740,16010,16010,16010,16010,0
|
|
20231204,102600,737740,16010,16010,16010,16010,0
|
|
20231204,102500,737740,16010,16010,16010,16010,0
|
|
20231204,102400,737740,16010,16020,16020,16010,8
|
|
20231204,102300,609630,16020,16020,16020,16020,0
|
|
20231204,102200,609630,16020,16020,16020,16020,0
|
|
20231204,102100,609630,16020,16020,16020,16020,0
|
|
20231204,102000,609630,16020,16020,16020,16020,3
|
|
20231204,101900,561570,16020,16020,16020,16020,0
|
|
20231204,101800,561570,16020,16020,16020,16020,0
|
|
20231204,101700,561570,16020,16020,16020,16020,0
|
|
20231204,101600,561570,16020,16020,16020,16020,0
|
|
20231204,101500,561570,16020,16020,16020,16020,0
|
|
20231204,101400,561570,16020,16020,16020,16020,0
|
|
20231204,101300,561570,16020,16020,16020,16020,0
|
|
20231204,101200,561570,16020,16020,16020,16020,0
|
|
20231204,101100,561570,16020,16020,16020,16020,10
|
|
20231204,101000,401370,16020,16020,16020,16020,1
|
|
20231204,100900,385350,16080,16080,16080,16080,0
|
|
20231204,100800,385350,16080,16080,16080,16080,0
|
|
20231204,100700,385350,16080,16080,16080,16080,0
|
|
20231204,100600,385350,16080,16080,16080,16080,0
|
|
20231204,100500,385350,16080,16080,16080,16080,0
|
|
20231204,100400,385350,16080,16080,16080,16080,0
|
|
20231204,100300,385350,16080,16080,16080,16080,0
|
|
20231204,100200,385350,16080,16080,16080,16080,1
|
|
20231204,100100,369270,16080,16080,16080,16080,0
|
|
20231204,100000,369270,16080,16080,16080,16080,0
|
|
20231204,095900,369270,16080,16080,16080,16080,0
|
|
20231204,095800,369270,16080,16080,16080,16080,0
|
|
20231204,095700,369270,16080,16080,16080,16080,0
|
|
20231204,095600,369270,16080,16080,16080,16080,1
|
|
20231204,095500,353190,16090,16090,16090,16090,0
|
|
20231204,095400,353190,16090,16090,16090,16090,0
|
|
20231204,095300,353190,16090,16090,16090,16090,0
|
|
20231204,095200,353190,16090,16090,16090,16090,0
|
|
20231204,095100,353190,16090,16090,16090,16090,0
|
|
20231204,095000,353190,16090,16090,16090,16090,0
|
|
20231204,094900,353190,16090,16090,16090,16090,0
|
|
20231204,094800,353190,16090,16090,16090,16090,1
|
|
20231204,094700,337100,16090,16090,16090,16090,0
|
|
20231204,094600,337100,16090,16090,16090,16090,1
|
|
20231204,094500,321010,16100,16100,16100,16100,0
|
|
20231204,094400,321010,16100,16100,16100,16100,0
|
|
20231204,094300,321010,16100,16100,16100,16100,0
|
|
20231204,094200,321010,16100,16100,16100,16100,0
|
|
20231204,094100,321010,16100,16100,16100,16100,0
|
|
20231204,094000,321010,16100,16100,16100,16100,0
|
|
20231204,093900,321010,16100,16100,16100,16100,2
|
|
20231204,093800,288810,16010,16010,16010,16010,0
|
|
20231204,093700,288810,16010,16010,16010,16010,0
|
|
20231204,093600,288810,16010,16010,16010,16010,0
|
|
20231204,093500,288810,16010,16010,16010,16010,0
|
|
20231204,093400,288810,16010,16010,16010,16010,0
|
|
20231204,093300,288810,16010,16010,16010,16010,0
|
|
20231204,093200,288810,16010,16010,16010,16010,0
|
|
20231204,093100,288810,16010,16010,16010,16010,0
|
|
20231204,093000,288810,16010,16010,16010,16010,10
|
|
20231204,092900,128710,16010,16010,16010,16010,1
|
|
20231204,092800,112700,16100,16100,16100,16100,0
|
|
20231204,092700,112700,16100,16100,16100,16100,0
|
|
20231204,092600,112700,16100,16100,16100,16100,0
|
|
20231204,092500,112700,16100,16100,16100,16100,0
|
|
20231204,092400,112700,16100,16100,16100,16100,0
|
|
20231204,092300,112700,16100,16100,16100,16100,0
|
|
20231204,092200,112700,16100,16100,16100,16100,6
|
|
20231204,092100,16100,16100,16100,16100,16100,0
|
|
20231204,092000,16100,16100,16100,16100,16100,0
|
|
20231204,091900,16100,16100,16100,16100,16100,0
|
|
20231204,091800,16100,16100,16100,16100,16100,0
|
|
20231204,091700,16100,16100,16100,16100,16100,0
|
|
20231204,091600,16100,16100,16100,16100,16100,0
|
|
20231204,091500,16100,16100,16100,16100,16100,0
|
|
20231204,091400,16100,16100,16100,16100,16100,0
|
|
20231204,091300,16100,16100,16100,16100,16100,0
|
|
20231204,091200,16100,16100,16100,16100,16100,0
|
|
20231204,091100,16100,16100,16100,16100,16100,0
|
|
20231204,091000,16100,16100,16100,16100,16100,0
|
|
20231204,090900,16100,16100,16100,16100,16100,0
|
|
20231204,090800,16100,16100,16100,16100,16100,0
|
|
20231204,090700,16100,16100,16100,16100,16100,0
|
|
20231204,090600,16100,16100,16100,16100,16100,0
|
|
20231204,090500,16100,16100,16100,16100,16100,0
|
|
20231204,090400,16100,16100,16100,16100,16100,0
|
|
20231204,090300,16100,16100,16100,16100,16100,0
|
|
20231204,090200,16100,16100,16100,16100,16100,0
|
|
20231204,090100,16100,16100,16100,16100,16100,0
|
|
20231204,090000,16100,16100,16100,16100,16100,1
|