606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,190300,81879010,16000,16000,16000,16000,639
|
|
20231205,190200,81879010,16000,16000,16000,16000,0
|
|
20231205,190100,81879010,16000,16000,16000,16000,0
|
|
20231205,190000,81879010,16000,16000,16000,16000,0
|
|
20231205,185900,81879010,16000,16000,16000,16000,0
|
|
20231205,185800,81879010,16000,16000,16000,16000,0
|
|
20231205,185700,81879010,16000,16000,16000,16000,0
|
|
20231205,185600,81879010,16000,16000,16000,16000,0
|
|
20231205,185500,81879010,16000,16000,16000,16000,0
|
|
20231205,185400,81879010,16000,16000,16000,16000,0
|
|
20231205,185300,81879010,16000,16000,16000,16000,0
|
|
20231205,185200,81879010,16000,16000,16000,16000,0
|
|
20231205,185100,81879010,16000,16000,16000,16000,0
|
|
20231205,185000,81879010,16000,16000,16000,16000,0
|
|
20231205,184900,81879010,16000,16000,16000,16000,0
|
|
20231205,184800,81879010,16000,16000,16000,16000,0
|
|
20231205,184700,81879010,16000,16000,16000,16000,0
|
|
20231205,184600,81879010,16000,16000,16000,16000,0
|
|
20231205,184500,81879010,16000,16000,16000,16000,0
|
|
20231205,184400,81879010,16000,16000,16000,16000,0
|
|
20231205,184300,81879010,16000,16000,16000,16000,0
|
|
20231205,184200,81879010,16000,16000,16000,16000,0
|
|
20231205,184100,81879010,16000,16000,16000,16000,0
|
|
20231205,184000,81879010,16000,16000,16000,16000,0
|
|
20231205,183900,81879010,16000,16000,16000,16000,0
|
|
20231205,183800,81879010,16000,16000,16000,16000,0
|
|
20231205,183700,81879010,16000,16000,16000,16000,0
|
|
20231205,183600,81879010,16000,16000,16000,16000,0
|
|
20231205,183500,81879010,16000,16000,16000,16000,0
|
|
20231205,183400,81879010,16000,16000,16000,16000,0
|
|
20231205,183300,81879010,16000,16000,16000,16000,639
|
|
20231205,183200,81879010,16000,16000,16000,16000,0
|
|
20231205,183100,81879010,16000,16000,16000,16000,0
|
|
20231205,183000,81879010,16000,16000,16000,16000,0
|
|
20231205,182900,81879010,16000,16000,16000,16000,0
|
|
20231205,182800,81879010,16000,16000,16000,16000,0
|
|
20231205,182700,81879010,16000,16000,16000,16000,0
|
|
20231205,182600,81879010,16000,16000,16000,16000,0
|
|
20231205,182500,81879010,16000,16000,16000,16000,0
|
|
20231205,182400,81879010,16000,16000,16000,16000,0
|
|
20231205,182300,81879010,16000,16000,16000,16000,0
|
|
20231205,182200,81879010,16000,16000,16000,16000,0
|
|
20231205,182100,81879010,16000,16000,16000,16000,0
|
|
20231205,182000,81879010,16000,16000,16000,16000,0
|
|
20231205,181900,81879010,16000,16000,16000,16000,0
|
|
20231205,181800,81879010,16000,16000,16000,16000,0
|
|
20231205,181700,81879010,16000,16000,16000,16000,0
|
|
20231205,181600,81879010,16000,16000,16000,16000,0
|
|
20231205,181500,81879010,16000,16000,16000,16000,0
|
|
20231205,181400,81879010,16000,16000,16000,16000,0
|
|
20231205,181300,81879010,16000,16000,16000,16000,0
|
|
20231205,181200,81879010,16000,16000,16000,16000,0
|
|
20231205,181100,81879010,16000,16000,16000,16000,0
|
|
20231205,181000,81879010,16000,16000,16000,16000,0
|
|
20231205,180900,81879010,16000,16000,16000,16000,0
|
|
20231205,180800,81879010,16000,16000,16000,16000,0
|
|
20231205,180700,81879010,16000,16000,16000,16000,0
|
|
20231205,180600,81879010,16000,16000,16000,16000,0
|
|
20231205,180500,81879010,16000,16000,16000,16000,0
|
|
20231205,180400,81879010,16000,16000,16000,16000,0
|
|
20231205,180300,81879010,16000,16000,16000,16000,639
|
|
20231205,180200,81879010,16000,16000,16000,16000,0
|
|
20231205,180100,81879010,16000,16000,16000,16000,0
|
|
20231205,180000,81879010,16000,16000,16000,16000,0
|
|
20231205,175900,81879010,16000,16000,16000,16000,0
|
|
20231205,175800,81879010,16000,16000,16000,16000,0
|
|
20231205,175700,81879010,16000,16000,16000,16000,0
|
|
20231205,175600,81879010,16000,16000,16000,16000,0
|
|
20231205,175500,81879010,16000,16000,16000,16000,0
|
|
20231205,175400,81879010,16000,16000,16000,16000,0
|
|
20231205,175300,81879010,16000,16000,16000,16000,0
|
|
20231205,175200,81879010,16000,16000,16000,16000,0
|
|
20231205,175100,81879010,16000,16000,16000,16000,0
|
|
20231205,175000,81879010,16000,16000,16000,16000,0
|
|
20231205,174900,81879010,16000,16000,16000,16000,0
|
|
20231205,174800,81879010,16000,16000,16000,16000,0
|
|
20231205,174700,81879010,16000,16000,16000,16000,0
|
|
20231205,174600,81879010,16000,16000,16000,16000,0
|
|
20231205,174500,81879010,16000,16000,16000,16000,0
|
|
20231205,174400,81879010,16000,16000,16000,16000,0
|
|
20231205,174300,81879010,16000,16000,16000,16000,0
|
|
20231205,174200,81879010,16000,16000,16000,16000,0
|
|
20231205,174100,81879010,16000,16000,16000,16000,0
|
|
20231205,174000,81879010,16000,16000,16000,16000,0
|
|
20231205,173900,81879010,16000,16000,16000,16000,0
|
|
20231205,173800,81879010,16000,16000,16000,16000,0
|
|
20231205,173700,81879010,16000,16000,16000,16000,0
|
|
20231205,173600,81879010,16000,16000,16000,16000,0
|
|
20231205,173500,81879010,16000,16000,16000,16000,0
|
|
20231205,173400,81879010,16000,16000,16000,16000,0
|
|
20231205,173300,81879010,16000,16000,16000,16000,639
|
|
20231205,173200,81879010,16000,16000,16000,16000,0
|
|
20231205,173100,81879010,16000,16000,16000,16000,0
|
|
20231205,173000,81879010,16000,16000,16000,16000,0
|
|
20231205,172900,81879010,16000,16000,16000,16000,0
|
|
20231205,172800,81879010,16000,16000,16000,16000,0
|
|
20231205,172700,81879010,16000,16000,16000,16000,0
|
|
20231205,172600,81879010,16000,16000,16000,16000,0
|
|
20231205,172500,81879010,16000,16000,16000,16000,0
|
|
20231205,172400,81879010,16000,16000,16000,16000,0
|
|
20231205,172300,81879010,16000,16000,16000,16000,0
|
|
20231205,172200,81879010,16000,16000,16000,16000,0
|
|
20231205,172100,81879010,16000,16000,16000,16000,0
|
|
20231205,172000,81879010,16000,16000,16000,16000,0
|
|
20231205,171900,81879010,16000,16000,16000,16000,0
|
|
20231205,171800,81879010,16000,16000,16000,16000,0
|
|
20231205,171700,81879010,16000,16000,16000,16000,0
|
|
20231205,171600,81879010,16000,16000,16000,16000,0
|
|
20231205,171500,81879010,16000,16000,16000,16000,0
|
|
20231205,171400,81879010,16000,16000,16000,16000,0
|
|
20231205,171300,81879010,16000,16000,16000,16000,0
|
|
20231205,171200,81879010,16000,16000,16000,16000,0
|
|
20231205,171100,81879010,16000,16000,16000,16000,0
|
|
20231205,171000,81879010,16000,16000,16000,16000,0
|
|
20231205,170900,81879010,16000,16000,16000,16000,0
|
|
20231205,170800,81879010,16000,16000,16000,16000,0
|
|
20231205,170700,81879010,16000,16000,16000,16000,0
|
|
20231205,170600,81879010,16000,16000,16000,16000,0
|
|
20231205,170500,81879010,16000,16000,16000,16000,0
|
|
20231205,170400,81879010,16000,16000,16000,16000,0
|
|
20231205,170300,81879010,16000,16000,16000,16000,639
|
|
20231205,170200,81879010,16000,16000,16000,16000,0
|
|
20231205,170100,81879010,16000,16000,16000,16000,0
|
|
20231205,170000,81879010,16000,16000,16000,16000,0
|
|
20231205,165900,81879010,16000,16000,16000,16000,0
|
|
20231205,165800,81879010,16000,16000,16000,16000,0
|
|
20231205,165700,81879010,16000,16000,16000,16000,0
|
|
20231205,165600,81879010,16000,16000,16000,16000,0
|
|
20231205,165500,81879010,16000,16000,16000,16000,0
|
|
20231205,165400,81879010,16000,16000,16000,16000,0
|
|
20231205,165300,81879010,16000,16000,16000,16000,0
|
|
20231205,165200,81879010,16000,16000,16000,16000,0
|
|
20231205,165100,81879010,16000,16000,16000,16000,0
|
|
20231205,165000,81879010,16000,16000,16000,16000,0
|
|
20231205,164900,81879010,16000,16000,16000,16000,0
|
|
20231205,164800,81879010,16000,16000,16000,16000,0
|
|
20231205,164700,81879010,16000,16000,16000,16000,0
|
|
20231205,164600,81879010,16000,16000,16000,16000,0
|
|
20231205,164500,81879010,16000,16000,16000,16000,0
|
|
20231205,164400,81879010,16000,16000,16000,16000,0
|
|
20231205,164300,81879010,16000,16000,16000,16000,0
|
|
20231205,164200,81879010,16000,16000,16000,16000,0
|
|
20231205,164100,81879010,16000,16000,16000,16000,0
|
|
20231205,164000,81879010,16000,16000,16000,16000,0
|
|
20231205,163900,81879010,16000,16000,16000,16000,0
|
|
20231205,163800,81879010,16000,16000,16000,16000,0
|
|
20231205,163700,81879010,16000,16000,16000,16000,0
|
|
20231205,163600,81879010,16000,16000,16000,16000,0
|
|
20231205,163500,81879010,16000,16000,16000,16000,0
|
|
20231205,163400,81879010,16000,16000,16000,16000,0
|
|
20231205,163300,81879010,16000,16000,16000,16000,639
|
|
20231205,163200,81879010,16000,16000,16000,16000,0
|
|
20231205,163100,81879010,16000,16000,16000,16000,0
|
|
20231205,163000,81879010,16000,16000,16000,16000,0
|
|
20231205,162900,81879010,16000,16000,16000,16000,0
|
|
20231205,162800,81879010,16000,16000,16000,16000,0
|
|
20231205,162700,81879010,16000,16000,16000,16000,0
|
|
20231205,162600,81879010,16000,16000,16000,16000,0
|
|
20231205,162500,81879010,16000,16000,16000,16000,0
|
|
20231205,162400,81879010,16000,16000,16000,16000,0
|
|
20231205,162300,81879010,16000,16000,16000,16000,0
|
|
20231205,162200,81879010,16000,16000,16000,16000,0
|
|
20231205,162100,81879010,16000,16000,16000,16000,0
|
|
20231205,162000,81879010,16000,16000,16000,16000,0
|
|
20231205,161900,81879010,16000,16000,16000,16000,0
|
|
20231205,161800,81879010,16000,16000,16000,16000,0
|
|
20231205,161700,81879010,16000,16000,16000,16000,0
|
|
20231205,161600,81879010,16000,16000,16000,16000,0
|
|
20231205,161500,81879010,16000,16000,16000,16000,0
|
|
20231205,161400,81879010,16000,16000,16000,16000,0
|
|
20231205,161300,81879010,16000,16000,16000,16000,0
|
|
20231205,161200,81879010,16000,16000,16000,16000,0
|
|
20231205,161100,81879010,16000,16000,16000,16000,0
|
|
20231205,161000,81879010,16000,16000,16000,16000,0
|
|
20231205,160900,81879010,16000,16000,16000,16000,0
|
|
20231205,160800,81879010,16000,16000,16000,16000,0
|
|
20231205,160700,81879010,16000,16000,16000,16000,0
|
|
20231205,160600,81879010,16000,16000,16000,16000,0
|
|
20231205,160500,81879010,16000,16000,16000,16000,0
|
|
20231205,160400,81879010,16000,16000,16000,16000,0
|
|
20231205,160300,81879010,16000,16000,16000,16000,639
|
|
20231205,160200,81879010,16000,16000,16000,16000,0
|
|
20231205,160100,81879010,16000,16000,16000,16000,0
|
|
20231205,160000,81879010,16000,16000,16000,16000,0
|
|
20231205,155900,81879010,16000,16000,16000,16000,0
|
|
20231205,155800,81879010,16000,16000,16000,16000,0
|
|
20231205,155700,81879010,16000,16000,16000,16000,0
|
|
20231205,155600,81879010,16000,16000,16000,16000,0
|
|
20231205,155500,81879010,16000,16000,16000,16000,0
|
|
20231205,155400,81879010,16000,16000,16000,16000,0
|
|
20231205,155300,81879010,16000,16000,16000,16000,0
|
|
20231205,155200,81879010,16000,16000,16000,16000,0
|
|
20231205,155100,81879010,16000,16000,16000,16000,0
|
|
20231205,155000,81879010,16000,16000,16000,16000,0
|
|
20231205,154900,81879010,16000,16000,16000,16000,0
|
|
20231205,154800,81879010,16000,16000,16000,16000,0
|
|
20231205,154700,81879010,16000,16000,16000,16000,0
|
|
20231205,154600,81879010,16000,16000,16000,16000,0
|
|
20231205,154500,81879010,16000,16000,16000,16000,0
|
|
20231205,154400,81879010,16000,16000,16000,16000,0
|
|
20231205,154300,81879010,16000,16000,16000,16000,0
|
|
20231205,154200,81879010,16000,16000,16000,16000,0
|
|
20231205,154100,81879010,16000,16000,16000,16000,0
|
|
20231205,154000,81879010,16000,16000,16000,16000,0
|
|
20231205,153900,81879010,16000,16000,16000,16000,0
|
|
20231205,153800,81879010,16000,16000,16000,16000,0
|
|
20231205,153700,81879010,16000,16000,16000,16000,0
|
|
20231205,153600,81879010,16000,16000,16000,16000,0
|
|
20231205,153500,81879010,16000,16000,16000,16000,0
|
|
20231205,153400,81879010,16000,16000,16000,16000,0
|
|
20231205,153300,81879010,16000,16000,16000,16000,639
|
|
20231205,153200,81879010,16000,16000,16000,16000,0
|
|
20231205,153100,81879010,16000,16000,16000,16000,0
|
|
20231205,153000,81879010,16000,16000,16000,16000,639
|
|
20231205,152900,71655010,16000,16000,16000,16000,0
|
|
20231205,152800,71655010,16000,16000,16000,16000,0
|
|
20231205,152700,71655010,16000,16000,16000,16000,0
|
|
20231205,152600,71655010,16000,16000,16000,16000,0
|
|
20231205,152500,71655010,16000,16000,16000,16000,0
|
|
20231205,152400,71655010,16000,16000,16000,16000,0
|
|
20231205,152300,71655010,16000,16000,16000,16000,0
|
|
20231205,152200,71655010,16000,16000,16000,16000,0
|
|
20231205,152100,71655010,16000,16000,16000,16000,0
|
|
20231205,152000,71655010,16000,16000,16000,16000,0
|
|
20231205,151900,71655010,16000,16000,16000,16000,0
|
|
20231205,151800,71655010,16000,16000,16000,16000,0
|
|
20231205,151700,71655010,16000,16000,16000,16000,0
|
|
20231205,151600,71655010,16000,16000,16000,16000,0
|
|
20231205,151500,71655010,16000,16000,16000,16000,0
|
|
20231205,151400,71655010,16000,16000,16000,16000,0
|
|
20231205,151300,71655010,16000,16000,16000,16000,0
|
|
20231205,151200,71655010,16000,16000,16000,16000,0
|
|
20231205,151100,71655010,16000,16000,16000,16000,2
|
|
20231205,151000,71623010,16000,16000,16000,16000,0
|
|
20231205,150900,71623010,16000,16000,16000,16000,10
|
|
20231205,150800,71463010,16020,16020,16020,16020,6
|
|
20231205,150700,71366890,16000,16000,16000,16000,1
|
|
20231205,150600,71350890,16000,16000,16000,16000,0
|
|
20231205,150500,71350890,16000,16010,16010,16000,836
|
|
20231205,150400,57974450,16020,16020,16020,16020,0
|
|
20231205,150300,57974450,16020,16020,16020,16020,0
|
|
20231205,150200,57974450,16020,16020,16020,16020,0
|
|
20231205,150100,57974450,16020,16020,16020,16020,0
|
|
20231205,150000,57974450,16020,16020,16020,16020,20
|
|
20231205,145900,57654050,16020,16020,16020,16020,0
|
|
20231205,145800,57654050,16020,16020,16020,16020,0
|
|
20231205,145700,57654050,16020,16020,16020,16020,0
|
|
20231205,145600,57654050,16020,16020,16020,16020,80
|
|
20231205,145500,56372450,16010,16010,16010,16010,0
|
|
20231205,145400,56372450,16010,16010,16010,16010,0
|
|
20231205,145300,56372450,16010,16010,16010,16010,0
|
|
20231205,145200,56372450,16010,16010,16010,16010,0
|
|
20231205,145100,56372450,16010,16010,16010,16010,0
|
|
20231205,145000,56372450,16010,16010,16010,16010,0
|
|
20231205,144900,56372450,16010,16010,16010,16010,0
|
|
20231205,144800,56372450,16010,16010,16010,16010,0
|
|
20231205,144700,56372450,16010,16010,16010,16010,0
|
|
20231205,144600,56372450,16010,16010,16010,16010,0
|
|
20231205,144500,56372450,16010,16010,16010,16010,0
|
|
20231205,144400,56372450,16010,16010,16010,16010,34
|
|
20231205,144300,55828110,16020,16020,16020,16020,0
|
|
20231205,144200,55828110,16020,16020,16020,16020,2
|
|
20231205,144100,55796070,16040,16040,16040,16040,0
|
|
20231205,144000,55796070,16040,16040,16040,16040,0
|
|
20231205,143900,55796070,16040,16040,16040,16040,0
|
|
20231205,143800,55796070,16040,16040,16040,16040,0
|
|
20231205,143700,55796070,16040,16040,16040,16040,0
|
|
20231205,143600,55796070,16040,16040,16040,16040,0
|
|
20231205,143500,55796070,16040,16040,16040,16040,13
|
|
20231205,143400,55587550,16030,16030,16030,16030,0
|
|
20231205,143300,55587550,16030,16030,16030,16030,0
|
|
20231205,143200,55587550,16030,16030,16030,16030,1
|
|
20231205,143100,55571520,16040,16040,16040,16040,0
|
|
20231205,143000,55571520,16040,16040,16040,16040,0
|
|
20231205,142900,55571520,16040,16040,16040,16040,0
|
|
20231205,142800,55571520,16040,16040,16040,16040,0
|
|
20231205,142700,55571520,16040,16040,16040,16040,41
|
|
20231205,142600,54913880,16050,16050,16050,16050,0
|
|
20231205,142500,54913880,16050,16050,16050,16050,0
|
|
20231205,142400,54913880,16050,16050,16050,16050,0
|
|
20231205,142300,54913880,16050,16050,16050,16050,0
|
|
20231205,142200,54913880,16050,16050,16050,16050,0
|
|
20231205,142100,54913880,16050,16050,16050,16050,0
|
|
20231205,142000,54913880,16050,16050,16050,16050,0
|
|
20231205,141900,54913880,16050,16050,16050,16050,0
|
|
20231205,141800,54913880,16050,16050,16050,16050,10
|
|
20231205,141700,54753380,16040,16040,16040,16040,0
|
|
20231205,141600,54753380,16040,16040,16040,16040,0
|
|
20231205,141500,54753380,16040,16040,16040,16040,0
|
|
20231205,141400,54753380,16040,16040,16040,16040,0
|
|
20231205,141300,54753380,16040,16040,16040,16040,0
|
|
20231205,141200,54753380,16040,16040,16040,16040,10
|
|
20231205,141100,54592980,16050,16050,16050,16050,0
|
|
20231205,141000,54592980,16050,16050,16050,16050,0
|
|
20231205,140900,54592980,16050,16050,16050,16050,0
|
|
20231205,140800,54592980,16050,16050,16050,16050,0
|
|
20231205,140700,54592980,16050,16050,16050,16050,0
|
|
20231205,140600,54592980,16050,16050,16050,16050,0
|
|
20231205,140500,54592980,16050,16050,16050,16050,0
|
|
20231205,140400,54592980,16050,16050,16050,16050,0
|
|
20231205,140300,54592980,16050,16050,16050,16050,0
|
|
20231205,140200,54592980,16050,16050,16050,16050,0
|
|
20231205,140100,54592980,16050,16050,16050,16050,0
|
|
20231205,140000,54592980,16050,16050,16050,16050,0
|
|
20231205,135900,54592980,16050,16050,16050,16050,0
|
|
20231205,135800,54592980,16050,16050,16050,16050,100
|
|
20231205,135700,52987980,16040,16040,16040,16040,0
|
|
20231205,135600,52987980,16040,16040,16040,16040,2
|
|
20231205,135500,52955900,16040,16040,16040,16040,5
|
|
20231205,135400,52875700,16050,16050,16050,16050,0
|
|
20231205,135300,52875700,16050,16050,16050,16050,0
|
|
20231205,135200,52875700,16050,16050,16050,16050,0
|
|
20231205,135100,52875700,16050,16050,16050,16050,0
|
|
20231205,135000,52875700,16050,16050,16050,16050,0
|
|
20231205,134900,52875700,16050,16050,16050,16050,0
|
|
20231205,134800,52875700,16050,16050,16050,16050,0
|
|
20231205,134700,52875700,16050,16050,16050,16050,0
|
|
20231205,134600,52875700,16050,16050,16050,16050,0
|
|
20231205,134500,52875700,16050,16050,16050,16050,0
|
|
20231205,134400,52875700,16050,16050,16050,16050,0
|
|
20231205,134300,52875700,16050,16050,16050,16050,1
|
|
20231205,134200,52859650,16050,16050,16050,16050,0
|
|
20231205,134100,52859650,16050,16050,16050,16050,0
|
|
20231205,134000,52859650,16050,16050,16050,16050,0
|
|
20231205,133900,52859650,16050,16050,16050,16050,0
|
|
20231205,133800,52859650,16050,16050,16050,16050,0
|
|
20231205,133700,52859650,16050,16050,16050,16050,10
|
|
20231205,133600,52699150,16050,16050,16050,16050,10
|
|
20231205,133500,52538650,16050,16050,16050,16050,0
|
|
20231205,133400,52538650,16050,16050,16050,16050,0
|
|
20231205,133300,52538650,16050,16050,16050,16050,0
|
|
20231205,133200,52538650,16050,16050,16050,16050,0
|
|
20231205,133100,52538650,16050,16050,16050,16050,0
|
|
20231205,133000,52538650,16050,16050,16050,16050,0
|
|
20231205,132900,52538650,16050,16050,16050,16050,0
|
|
20231205,132800,52538650,16050,16050,16050,16050,0
|
|
20231205,132700,52538650,16050,16050,16050,16050,0
|
|
20231205,132600,52538650,16050,16050,16050,16050,0
|
|
20231205,132500,52538650,16050,16050,16050,16050,0
|
|
20231205,132400,52538650,16050,16050,16050,16050,1
|
|
20231205,132300,52522600,16050,16050,16050,16050,0
|
|
20231205,132200,52522600,16050,16050,16050,16050,0
|
|
20231205,132100,52522600,16050,16050,16050,16050,1
|
|
20231205,132000,52506550,16000,16000,16000,16000,0
|
|
20231205,131900,52506550,16000,16010,16010,16000,220
|
|
20231205,131800,48985350,16050,16050,16050,16050,0
|
|
20231205,131700,48985350,16050,16050,16050,16050,0
|
|
20231205,131600,48985350,16050,16050,16050,16050,0
|
|
20231205,131500,48985350,16050,16050,16050,16050,0
|
|
20231205,131400,48985350,16050,16050,16050,16050,0
|
|
20231205,131300,48985350,16050,16050,16050,16050,0
|
|
20231205,131200,48985350,16050,16050,16050,16050,0
|
|
20231205,131100,48985350,16050,16050,16050,16050,1
|
|
20231205,131000,48969300,16010,16010,16010,16010,0
|
|
20231205,130900,48969300,16010,16010,16010,16010,0
|
|
20231205,130800,48969300,16010,16010,16010,16010,0
|
|
20231205,130700,48969300,16010,16010,16010,16010,0
|
|
20231205,130600,48969300,16010,16010,16010,16010,0
|
|
20231205,130500,48969300,16010,16010,16010,16010,0
|
|
20231205,130400,48969300,16010,16010,16010,16010,0
|
|
20231205,130300,48969300,16010,16010,16010,16010,0
|
|
20231205,130200,48969300,16010,16010,16010,16010,0
|
|
20231205,130100,48969300,16010,16010,16010,16010,0
|
|
20231205,130000,48969300,16010,16010,16010,16010,0
|
|
20231205,125900,48969300,16010,16010,16010,16010,0
|
|
20231205,125800,48969300,16010,16010,16010,16010,0
|
|
20231205,125700,48969300,16010,16010,16010,16010,0
|
|
20231205,125600,48969300,16010,16010,16010,16010,0
|
|
20231205,125500,48969300,16010,16010,16010,16010,0
|
|
20231205,125400,48969300,16010,16010,16010,16010,0
|
|
20231205,125300,48969300,16010,16010,16010,16010,0
|
|
20231205,125200,48969300,16010,16010,16010,16010,0
|
|
20231205,125100,48969300,16010,16010,16010,16010,0
|
|
20231205,125000,48969300,16010,16010,16010,16010,0
|
|
20231205,124900,48969300,16010,16010,16010,16010,0
|
|
20231205,124800,48969300,16010,16010,16010,16010,0
|
|
20231205,124700,48969300,16010,16010,16010,16010,0
|
|
20231205,124600,48969300,16010,16010,16010,16010,0
|
|
20231205,124500,48969300,16010,16010,16010,16010,0
|
|
20231205,124400,48969300,16010,16010,16010,16010,0
|
|
20231205,124300,48969300,16010,16010,16010,16010,0
|
|
20231205,124200,48969300,16010,16010,16010,16010,0
|
|
20231205,124100,48969300,16010,16010,16010,16010,0
|
|
20231205,124000,48969300,16010,16010,16010,16010,0
|
|
20231205,123900,48969300,16010,16010,16010,16010,0
|
|
20231205,123800,48969300,16010,16010,16010,16010,0
|
|
20231205,123700,48969300,16010,16010,16010,16010,0
|
|
20231205,123600,48969300,16010,16010,16010,16010,0
|
|
20231205,123500,48969300,16010,16010,16010,16010,0
|
|
20231205,123400,48969300,16010,16010,16010,16010,0
|
|
20231205,123300,48969300,16010,16010,16010,16010,0
|
|
20231205,123200,48969300,16010,16010,16010,16010,0
|
|
20231205,123100,48969300,16010,16010,16010,16010,0
|
|
20231205,123000,48969300,16010,16010,16010,16010,0
|
|
20231205,122900,48969300,16010,16010,16010,16010,0
|
|
20231205,122800,48969300,16010,16010,16010,16010,0
|
|
20231205,122700,48969300,16010,16010,16010,16010,0
|
|
20231205,122600,48969300,16010,16010,16010,16010,0
|
|
20231205,122500,48969300,16010,16010,16010,16010,0
|
|
20231205,122400,48969300,16010,16010,16010,16010,0
|
|
20231205,122300,48969300,16010,16010,16010,16010,0
|
|
20231205,122200,48969300,16010,16010,16010,16010,0
|
|
20231205,122100,48969300,16010,16020,16020,16010,29
|
|
20231205,122000,48504860,16050,16050,16050,16050,0
|
|
20231205,121900,48504860,16050,16050,16050,16050,0
|
|
20231205,121800,48504860,16050,16050,16050,16050,0
|
|
20231205,121700,48504860,16050,16050,16050,16050,0
|
|
20231205,121600,48504860,16050,16050,16050,16050,0
|
|
20231205,121500,48504860,16050,16050,16050,16050,0
|
|
20231205,121400,48504860,16050,16050,16050,16050,0
|
|
20231205,121300,48504860,16050,16050,16050,16050,0
|
|
20231205,121200,48504860,16050,16050,16050,16050,0
|
|
20231205,121100,48504860,16050,16050,16050,16050,0
|
|
20231205,121000,48504860,16050,16050,16050,16050,0
|
|
20231205,120900,48504860,16050,16050,16050,16050,0
|
|
20231205,120800,48504860,16050,16050,16050,16050,0
|
|
20231205,120700,48504860,16050,16050,16050,16050,0
|
|
20231205,120600,48504860,16050,16050,16050,16050,0
|
|
20231205,120500,48504860,16050,16050,16050,16050,0
|
|
20231205,120400,48504860,16050,16050,16050,16050,0
|
|
20231205,120300,48504860,16050,16050,16050,16050,0
|
|
20231205,120200,48504860,16050,16050,16050,16050,0
|
|
20231205,120100,48504860,16050,16050,16050,16050,0
|
|
20231205,120000,48504860,16050,16050,16050,16050,0
|
|
20231205,115900,48504860,16050,16050,16050,16050,0
|
|
20231205,115800,48504860,16050,16050,16050,16050,0
|
|
20231205,115700,48504860,16050,16050,16050,16050,5
|
|
20231205,115600,48424610,16050,16050,16050,16050,0
|
|
20231205,115500,48424610,16050,16050,16050,16050,0
|
|
20231205,115400,48424610,16050,16050,16050,16050,0
|
|
20231205,115300,48424610,16050,16050,16050,16050,0
|
|
20231205,115200,48424610,16050,16050,16050,16050,0
|
|
20231205,115100,48424610,16050,16050,16050,16050,0
|
|
20231205,115000,48424610,16050,16050,16050,16050,0
|
|
20231205,114900,48424610,16050,16050,16050,16050,0
|
|
20231205,114800,48424610,16050,16050,16050,16050,0
|
|
20231205,114700,48424610,16050,16050,16050,16050,0
|
|
20231205,114600,48424610,16050,16050,16050,16050,0
|
|
20231205,114500,48424610,16050,16050,16050,16050,0
|
|
20231205,114400,48424610,16050,16050,16050,16050,0
|
|
20231205,114300,48424610,16050,16050,16050,16050,0
|
|
20231205,114200,48424610,16050,16050,16050,16050,0
|
|
20231205,114100,48424610,16050,16050,16050,16050,0
|
|
20231205,114000,48424610,16050,16050,16050,16050,0
|
|
20231205,113900,48424610,16050,16050,16050,16050,0
|
|
20231205,113800,48424610,16050,16050,16050,16050,0
|
|
20231205,113700,48424610,16050,16050,16050,16050,0
|
|
20231205,113600,48424610,16050,16050,16050,16050,0
|
|
20231205,113500,48424610,16050,16050,16050,16050,0
|
|
20231205,113400,48424610,16050,16050,16050,16050,0
|
|
20231205,113300,48424610,16050,16050,16050,16050,0
|
|
20231205,113200,48424610,16050,16050,16050,16050,0
|
|
20231205,113100,48424610,16050,16050,16050,16050,0
|
|
20231205,113000,48424610,16050,16050,16050,16050,0
|
|
20231205,112900,48424610,16050,16050,16050,16050,0
|
|
20231205,112800,48424610,16050,16050,16050,16050,0
|
|
20231205,112700,48424610,16050,16050,16050,16050,34
|
|
20231205,112600,47878910,16050,16050,16050,16050,0
|
|
20231205,112500,47878910,16050,16050,16050,16050,0
|
|
20231205,112400,47878910,16050,16050,16050,16050,0
|
|
20231205,112300,47878910,16050,16050,16050,16050,0
|
|
20231205,112200,47878910,16050,16050,16050,16050,0
|
|
20231205,112100,47878910,16050,16050,16050,16050,0
|
|
20231205,112000,47878910,16050,16050,16050,16050,1
|
|
20231205,111900,47862860,16000,16000,16000,16000,0
|
|
20231205,111800,47862860,16000,16000,16000,16000,428
|
|
20231205,111700,41014860,16090,16090,16090,16090,1
|
|
20231205,111600,40998770,16000,16000,16000,16000,0
|
|
20231205,111500,40998770,16000,16000,16000,16000,0
|
|
20231205,111400,40998770,16000,16000,16000,16000,0
|
|
20231205,111300,40998770,16000,16010,16010,16000,102
|
|
20231205,111200,39365930,16000,16000,16000,16000,0
|
|
20231205,111100,39365930,16000,16000,16000,16000,0
|
|
20231205,111000,39365930,16000,16000,16000,16000,0
|
|
20231205,110900,39365930,16000,16000,16000,16000,0
|
|
20231205,110800,39365930,16000,16000,16000,16000,0
|
|
20231205,110700,39365930,16000,16000,16000,16000,0
|
|
20231205,110600,39365930,16000,16000,16000,16000,0
|
|
20231205,110500,39365930,16000,16000,16000,16000,0
|
|
20231205,110400,39365930,16000,16000,16000,16000,0
|
|
20231205,110300,39365930,16000,16000,16000,16000,0
|
|
20231205,110200,39365930,16000,16000,16000,16000,0
|
|
20231205,110100,39365930,16000,16000,16000,16000,0
|
|
20231205,110000,39365930,16000,16010,16010,16000,444
|
|
20231205,105900,32261070,16010,16010,16010,16010,0
|
|
20231205,105800,32261070,16010,16010,16010,16010,0
|
|
20231205,105700,32261070,16010,16010,16010,16010,0
|
|
20231205,105600,32261070,16010,16010,16010,16010,0
|
|
20231205,105500,32261070,16010,16010,16010,16010,0
|
|
20231205,105400,32261070,16010,16010,16010,16010,0
|
|
20231205,105300,32261070,16010,16010,16010,16010,0
|
|
20231205,105200,32261070,16010,16010,16010,16010,0
|
|
20231205,105100,32261070,16010,16010,16010,16010,0
|
|
20231205,105000,32261070,16010,16010,16010,16010,0
|
|
20231205,104900,32261070,16010,16010,16010,16010,0
|
|
20231205,104800,32261070,16010,16010,16010,16010,88
|
|
20231205,104700,30852190,16000,16060,16060,16000,1080
|
|
20231205,104600,13565580,16070,16070,16070,16070,0
|
|
20231205,104500,13565580,16070,16070,16070,16070,21
|
|
20231205,104400,13228110,16090,16090,16090,16090,0
|
|
20231205,104300,13228110,16090,16090,16090,16090,500
|
|
20231205,104200,5183110,16090,16090,16090,16090,0
|
|
20231205,104100,5183110,16090,16090,16090,16090,0
|
|
20231205,104000,5183110,16090,16090,16090,16090,0
|
|
20231205,103900,5183110,16090,16090,16090,16090,0
|
|
20231205,103800,5183110,16090,16090,16090,16090,0
|
|
20231205,103700,5183110,16090,16090,16090,16090,0
|
|
20231205,103600,5183110,16090,16090,16090,16090,0
|
|
20231205,103500,5183110,16090,16090,16090,16090,259
|
|
20231205,103400,1015800,16080,16080,16080,16080,0
|
|
20231205,103300,1015800,16080,16080,16080,16080,8
|
|
20231205,103200,887160,16090,16090,16090,16090,0
|
|
20231205,103100,887160,16090,16090,16090,16090,0
|
|
20231205,103000,887160,16090,16090,16090,16090,0
|
|
20231205,102900,887160,16090,16090,16090,16090,0
|
|
20231205,102800,887160,16090,16090,16090,16090,6
|
|
20231205,102700,790620,16080,16080,16080,16080,2
|
|
20231205,102600,758460,16090,16090,16090,16090,0
|
|
20231205,102500,758460,16090,16090,16090,16090,5
|
|
20231205,102400,678010,16090,16090,16090,16090,0
|
|
20231205,102300,678010,16090,16090,16090,16090,0
|
|
20231205,102200,678010,16090,16090,16090,16090,0
|
|
20231205,102100,678010,16090,16090,16090,16090,1
|
|
20231205,102000,661920,16090,16090,16090,16090,0
|
|
20231205,101900,661920,16090,16090,16090,16090,0
|
|
20231205,101800,661920,16090,16090,16090,16090,0
|
|
20231205,101700,661920,16090,16090,16090,16090,0
|
|
20231205,101600,661920,16090,16090,16090,16090,0
|
|
20231205,101500,661920,16090,16090,16090,16090,0
|
|
20231205,101400,661920,16090,16090,16090,16090,0
|
|
20231205,101300,661920,16090,16090,16090,16090,0
|
|
20231205,101200,661920,16090,16090,16090,16090,0
|
|
20231205,101100,661920,16090,16090,16090,16090,0
|
|
20231205,101000,661920,16090,16090,16090,16090,0
|
|
20231205,100900,661920,16090,16090,16090,16090,0
|
|
20231205,100800,661920,16090,16090,16090,16090,0
|
|
20231205,100700,661920,16090,16090,16090,16090,0
|
|
20231205,100600,661920,16090,16090,16090,16090,0
|
|
20231205,100500,661920,16090,16090,16090,16090,0
|
|
20231205,100400,661920,16090,16090,16090,16090,0
|
|
20231205,100300,661920,16090,16090,16090,16090,0
|
|
20231205,100200,661920,16090,16090,16090,16090,0
|
|
20231205,100100,661920,16090,16090,16090,16090,0
|
|
20231205,100000,661920,16090,16090,16090,16090,0
|
|
20231205,095900,661920,16090,16090,16090,16090,0
|
|
20231205,095800,661920,16090,16090,16090,16090,0
|
|
20231205,095700,661920,16090,16090,16090,16090,0
|
|
20231205,095600,661920,16090,16090,16090,16090,1
|
|
20231205,095500,645830,16090,16090,16090,16090,0
|
|
20231205,095400,645830,16090,16090,16090,16090,0
|
|
20231205,095300,645830,16090,16090,16090,16090,0
|
|
20231205,095200,645830,16090,16090,16090,16090,0
|
|
20231205,095100,645830,16090,16090,16090,16090,0
|
|
20231205,095000,645830,16090,16090,16090,16090,5
|
|
20231205,094900,565380,16090,16090,16090,16090,2
|
|
20231205,094800,533200,16150,16150,16150,16150,0
|
|
20231205,094700,533200,16150,16150,16150,16150,0
|
|
20231205,094600,533200,16150,16150,16150,16150,0
|
|
20231205,094500,533200,16150,16150,16150,16150,0
|
|
20231205,094400,533200,16150,16150,16150,16150,0
|
|
20231205,094300,533200,16150,16150,16150,16150,0
|
|
20231205,094200,533200,16150,16150,16150,16150,0
|
|
20231205,094100,533200,16150,16150,16150,16150,0
|
|
20231205,094000,533200,16150,16150,16150,16150,0
|
|
20231205,093900,533200,16150,16150,16150,16150,0
|
|
20231205,093800,533200,16150,16150,16150,16150,16
|
|
20231205,093700,274800,16150,16150,16150,16150,0
|
|
20231205,093600,274800,16150,16150,16150,16150,0
|
|
20231205,093500,274800,16150,16150,16150,16150,0
|
|
20231205,093400,274800,16150,16150,16150,16150,0
|
|
20231205,093300,274800,16150,16150,16150,16150,0
|
|
20231205,093200,274800,16150,16150,16150,16150,0
|
|
20231205,093100,274800,16150,16150,16150,16150,0
|
|
20231205,093000,274800,16150,16150,16150,16150,0
|
|
20231205,092900,274800,16150,16150,16150,16150,0
|
|
20231205,092800,274800,16150,16150,16150,16150,0
|
|
20231205,092700,274800,16150,16150,16150,16150,0
|
|
20231205,092600,274800,16150,16150,16150,16150,0
|
|
20231205,092500,274800,16150,16150,16150,16150,0
|
|
20231205,092400,274800,16150,16150,16150,16150,0
|
|
20231205,092300,274800,16150,16150,16150,16150,0
|
|
20231205,092200,274800,16150,16150,16150,16150,0
|
|
20231205,092100,274800,16150,16150,16150,16150,0
|
|
20231205,092000,274800,16150,16150,16150,16150,1
|
|
20231205,091900,258650,16150,16150,16150,16150,0
|
|
20231205,091800,258650,16150,16150,16150,16150,0
|
|
20231205,091700,258650,16150,16150,16150,16150,10
|
|
20231205,091600,97150,16150,16150,16150,16150,0
|
|
20231205,091500,97150,16150,16150,16150,16150,0
|
|
20231205,091400,97150,16150,16150,16150,16150,0
|
|
20231205,091300,97150,16150,16150,16150,16150,0
|
|
20231205,091200,97150,16150,16150,16150,16150,0
|
|
20231205,091100,97150,16150,16150,16150,16150,0
|
|
20231205,091000,97150,16150,16150,16150,16150,0
|
|
20231205,090900,97150,16150,16150,16150,16150,0
|
|
20231205,090800,97150,16150,16150,16150,16150,0
|
|
20231205,090700,97150,16150,16150,16150,16150,1
|
|
20231205,090600,81000,16200,16200,16200,16200,0
|
|
20231205,090500,81000,16200,16200,16200,16200,0
|
|
20231205,090400,81000,16200,16200,16200,16200,0
|
|
20231205,090300,81000,16200,16200,16200,16200,0
|
|
20231205,090200,81000,16200,16200,16200,16200,0
|
|
20231205,090100,81000,16200,16200,16200,16200,5
|
|
20231205,090000,0,16150,16150,16150,16150,0
|