606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,190300,29589710,16010,16010,16010,16010,13
|
|
20231206,190200,29589710,16010,16010,16010,16010,0
|
|
20231206,190100,29589710,16010,16010,16010,16010,0
|
|
20231206,190000,29589710,16010,16010,16010,16010,0
|
|
20231206,185900,29589710,16010,16010,16010,16010,0
|
|
20231206,185800,29589710,16010,16010,16010,16010,0
|
|
20231206,185700,29589710,16010,16010,16010,16010,0
|
|
20231206,185600,29589710,16010,16010,16010,16010,0
|
|
20231206,185500,29589710,16010,16010,16010,16010,0
|
|
20231206,185400,29589710,16010,16010,16010,16010,0
|
|
20231206,185300,29589710,16010,16010,16010,16010,0
|
|
20231206,185200,29589710,16010,16010,16010,16010,0
|
|
20231206,185100,29589710,16010,16010,16010,16010,0
|
|
20231206,185000,29589710,16010,16010,16010,16010,0
|
|
20231206,184900,29589710,16010,16010,16010,16010,0
|
|
20231206,184800,29589710,16010,16010,16010,16010,0
|
|
20231206,184700,29589710,16010,16010,16010,16010,0
|
|
20231206,184600,29589710,16010,16010,16010,16010,0
|
|
20231206,184500,29589710,16010,16010,16010,16010,0
|
|
20231206,184400,29589710,16010,16010,16010,16010,0
|
|
20231206,184300,29589710,16010,16010,16010,16010,0
|
|
20231206,184200,29589710,16010,16010,16010,16010,0
|
|
20231206,184100,29589710,16010,16010,16010,16010,0
|
|
20231206,184000,29589710,16010,16010,16010,16010,0
|
|
20231206,183900,29589710,16010,16010,16010,16010,0
|
|
20231206,183800,29589710,16010,16010,16010,16010,0
|
|
20231206,183700,29589710,16010,16010,16010,16010,0
|
|
20231206,183600,29589710,16010,16010,16010,16010,0
|
|
20231206,183500,29589710,16010,16010,16010,16010,0
|
|
20231206,183400,29589710,16010,16010,16010,16010,0
|
|
20231206,183300,29589710,16010,16010,16010,16010,13
|
|
20231206,183200,29589710,16010,16010,16010,16010,0
|
|
20231206,183100,29589710,16010,16010,16010,16010,0
|
|
20231206,183000,29589710,16010,16010,16010,16010,0
|
|
20231206,182900,29589710,16010,16010,16010,16010,0
|
|
20231206,182800,29589710,16010,16010,16010,16010,0
|
|
20231206,182700,29589710,16010,16010,16010,16010,0
|
|
20231206,182600,29589710,16010,16010,16010,16010,0
|
|
20231206,182500,29589710,16010,16010,16010,16010,0
|
|
20231206,182400,29589710,16010,16010,16010,16010,0
|
|
20231206,182300,29589710,16010,16010,16010,16010,0
|
|
20231206,182200,29589710,16010,16010,16010,16010,0
|
|
20231206,182100,29589710,16010,16010,16010,16010,0
|
|
20231206,182000,29589710,16010,16010,16010,16010,0
|
|
20231206,181900,29589710,16010,16010,16010,16010,0
|
|
20231206,181800,29589710,16010,16010,16010,16010,0
|
|
20231206,181700,29589710,16010,16010,16010,16010,0
|
|
20231206,181600,29589710,16010,16010,16010,16010,0
|
|
20231206,181500,29589710,16010,16010,16010,16010,0
|
|
20231206,181400,29589710,16010,16010,16010,16010,0
|
|
20231206,181300,29589710,16010,16010,16010,16010,0
|
|
20231206,181200,29589710,16010,16010,16010,16010,0
|
|
20231206,181100,29589710,16010,16010,16010,16010,0
|
|
20231206,181000,29589710,16010,16010,16010,16010,0
|
|
20231206,180900,29589710,16010,16010,16010,16010,0
|
|
20231206,180800,29589710,16010,16010,16010,16010,0
|
|
20231206,180700,29589710,16010,16010,16010,16010,0
|
|
20231206,180600,29589710,16010,16010,16010,16010,0
|
|
20231206,180500,29589710,16010,16010,16010,16010,0
|
|
20231206,180400,29589710,16010,16010,16010,16010,0
|
|
20231206,180300,29589710,16010,16010,16010,16010,13
|
|
20231206,180200,29589710,16010,16010,16010,16010,0
|
|
20231206,180100,29589710,16010,16010,16010,16010,0
|
|
20231206,180000,29589710,16010,16010,16010,16010,0
|
|
20231206,175900,29589710,16010,16010,16010,16010,0
|
|
20231206,175800,29589710,16010,16010,16010,16010,0
|
|
20231206,175700,29589710,16010,16010,16010,16010,0
|
|
20231206,175600,29589710,16010,16010,16010,16010,0
|
|
20231206,175500,29589710,16010,16010,16010,16010,0
|
|
20231206,175400,29589710,16010,16010,16010,16010,0
|
|
20231206,175300,29589710,16010,16010,16010,16010,0
|
|
20231206,175200,29589710,16010,16010,16010,16010,0
|
|
20231206,175100,29589710,16010,16010,16010,16010,0
|
|
20231206,175000,29589710,16010,16010,16010,16010,0
|
|
20231206,174900,29589710,16010,16010,16010,16010,0
|
|
20231206,174800,29589710,16010,16010,16010,16010,0
|
|
20231206,174700,29589710,16010,16010,16010,16010,0
|
|
20231206,174600,29589710,16010,16010,16010,16010,0
|
|
20231206,174500,29589710,16010,16010,16010,16010,0
|
|
20231206,174400,29589710,16010,16010,16010,16010,0
|
|
20231206,174300,29589710,16010,16010,16010,16010,0
|
|
20231206,174200,29589710,16010,16010,16010,16010,0
|
|
20231206,174100,29589710,16010,16010,16010,16010,0
|
|
20231206,174000,29589710,16010,16010,16010,16010,0
|
|
20231206,173900,29589710,16010,16010,16010,16010,0
|
|
20231206,173800,29589710,16010,16010,16010,16010,0
|
|
20231206,173700,29589710,16010,16010,16010,16010,0
|
|
20231206,173600,29589710,16010,16010,16010,16010,0
|
|
20231206,173500,29589710,16010,16010,16010,16010,0
|
|
20231206,173400,29589710,16010,16010,16010,16010,0
|
|
20231206,173300,29589710,16010,16010,16010,16010,13
|
|
20231206,173200,29589710,16010,16010,16010,16010,0
|
|
20231206,173100,29589710,16010,16010,16010,16010,0
|
|
20231206,173000,29589710,16010,16010,16010,16010,0
|
|
20231206,172900,29589710,16010,16010,16010,16010,0
|
|
20231206,172800,29589710,16010,16010,16010,16010,0
|
|
20231206,172700,29589710,16010,16010,16010,16010,0
|
|
20231206,172600,29589710,16010,16010,16010,16010,0
|
|
20231206,172500,29589710,16010,16010,16010,16010,0
|
|
20231206,172400,29589710,16010,16010,16010,16010,0
|
|
20231206,172300,29589710,16010,16010,16010,16010,0
|
|
20231206,172200,29589710,16010,16010,16010,16010,0
|
|
20231206,172100,29589710,16010,16010,16010,16010,0
|
|
20231206,172000,29589710,16010,16010,16010,16010,0
|
|
20231206,171900,29589710,16010,16010,16010,16010,0
|
|
20231206,171800,29589710,16010,16010,16010,16010,0
|
|
20231206,171700,29589710,16010,16010,16010,16010,0
|
|
20231206,171600,29589710,16010,16010,16010,16010,0
|
|
20231206,171500,29589710,16010,16010,16010,16010,0
|
|
20231206,171400,29589710,16010,16010,16010,16010,0
|
|
20231206,171300,29589710,16010,16010,16010,16010,0
|
|
20231206,171200,29589710,16010,16010,16010,16010,0
|
|
20231206,171100,29589710,16010,16010,16010,16010,0
|
|
20231206,171000,29589710,16010,16010,16010,16010,0
|
|
20231206,170900,29589710,16010,16010,16010,16010,0
|
|
20231206,170800,29589710,16010,16010,16010,16010,0
|
|
20231206,170700,29589710,16010,16010,16010,16010,0
|
|
20231206,170600,29589710,16010,16010,16010,16010,0
|
|
20231206,170500,29589710,16010,16010,16010,16010,0
|
|
20231206,170400,29589710,16010,16010,16010,16010,0
|
|
20231206,170300,29589710,16010,16010,16010,16010,13
|
|
20231206,170200,29589710,16010,16010,16010,16010,0
|
|
20231206,170100,29589710,16010,16010,16010,16010,0
|
|
20231206,170000,29589710,16010,16010,16010,16010,0
|
|
20231206,165900,29589710,16010,16010,16010,16010,0
|
|
20231206,165800,29589710,16010,16010,16010,16010,0
|
|
20231206,165700,29589710,16010,16010,16010,16010,0
|
|
20231206,165600,29589710,16010,16010,16010,16010,0
|
|
20231206,165500,29589710,16010,16010,16010,16010,0
|
|
20231206,165400,29589710,16010,16010,16010,16010,0
|
|
20231206,165300,29589710,16010,16010,16010,16010,0
|
|
20231206,165200,29589710,16010,16010,16010,16010,0
|
|
20231206,165100,29589710,16010,16010,16010,16010,0
|
|
20231206,165000,29589710,16010,16010,16010,16010,0
|
|
20231206,164900,29589710,16010,16010,16010,16010,0
|
|
20231206,164800,29589710,16010,16010,16010,16010,0
|
|
20231206,164700,29589710,16010,16010,16010,16010,0
|
|
20231206,164600,29589710,16010,16010,16010,16010,0
|
|
20231206,164500,29589710,16010,16010,16010,16010,0
|
|
20231206,164400,29589710,16010,16010,16010,16010,0
|
|
20231206,164300,29589710,16010,16010,16010,16010,0
|
|
20231206,164200,29589710,16010,16010,16010,16010,0
|
|
20231206,164100,29589710,16010,16010,16010,16010,0
|
|
20231206,164000,29589710,16010,16010,16010,16010,0
|
|
20231206,163900,29589710,16010,16010,16010,16010,0
|
|
20231206,163800,29589710,16010,16010,16010,16010,0
|
|
20231206,163700,29589710,16010,16010,16010,16010,0
|
|
20231206,163600,29589710,16010,16010,16010,16010,0
|
|
20231206,163500,29589710,16010,16010,16010,16010,0
|
|
20231206,163400,29589710,16010,16010,16010,16010,0
|
|
20231206,163300,29589710,16010,16010,16010,16010,13
|
|
20231206,163200,29589710,16010,16010,16010,16010,0
|
|
20231206,163100,29589710,16010,16010,16010,16010,0
|
|
20231206,163000,29589710,16010,16010,16010,16010,0
|
|
20231206,162900,29589710,16010,16010,16010,16010,0
|
|
20231206,162800,29589710,16010,16010,16010,16010,0
|
|
20231206,162700,29589710,16010,16010,16010,16010,0
|
|
20231206,162600,29589710,16010,16010,16010,16010,0
|
|
20231206,162500,29589710,16010,16010,16010,16010,0
|
|
20231206,162400,29589710,16010,16010,16010,16010,0
|
|
20231206,162300,29589710,16010,16010,16010,16010,0
|
|
20231206,162200,29589710,16010,16010,16010,16010,0
|
|
20231206,162100,29589710,16010,16010,16010,16010,0
|
|
20231206,162000,29589710,16010,16010,16010,16010,0
|
|
20231206,161900,29589710,16010,16010,16010,16010,0
|
|
20231206,161800,29589710,16010,16010,16010,16010,0
|
|
20231206,161700,29589710,16010,16010,16010,16010,0
|
|
20231206,161600,29589710,16010,16010,16010,16010,0
|
|
20231206,161500,29589710,16010,16010,16010,16010,0
|
|
20231206,161400,29589710,16010,16010,16010,16010,0
|
|
20231206,161300,29589710,16010,16010,16010,16010,0
|
|
20231206,161200,29589710,16010,16010,16010,16010,0
|
|
20231206,161100,29589710,16010,16010,16010,16010,0
|
|
20231206,161000,29589710,16010,16010,16010,16010,0
|
|
20231206,160900,29589710,16010,16010,16010,16010,0
|
|
20231206,160800,29589710,16010,16010,16010,16010,0
|
|
20231206,160700,29589710,16010,16010,16010,16010,0
|
|
20231206,160600,29589710,16010,16010,16010,16010,0
|
|
20231206,160500,29589710,16010,16010,16010,16010,0
|
|
20231206,160400,29589710,16010,16010,16010,16010,0
|
|
20231206,160300,29589710,16010,16010,16010,16010,13
|
|
20231206,160200,29589710,16010,16010,16010,16010,0
|
|
20231206,160100,29589710,16010,16010,16010,16010,0
|
|
20231206,160000,29589710,16010,16010,16010,16010,0
|
|
20231206,155900,29589710,16010,16010,16010,16010,0
|
|
20231206,155800,29589710,16010,16010,16010,16010,0
|
|
20231206,155700,29589710,16010,16010,16010,16010,0
|
|
20231206,155600,29589710,16010,16010,16010,16010,0
|
|
20231206,155500,29589710,16010,16010,16010,16010,0
|
|
20231206,155400,29589710,16010,16010,16010,16010,0
|
|
20231206,155300,29589710,16010,16010,16010,16010,0
|
|
20231206,155200,29589710,16010,16010,16010,16010,0
|
|
20231206,155100,29589710,16010,16010,16010,16010,0
|
|
20231206,155000,29589710,16010,16010,16010,16010,0
|
|
20231206,154900,29589710,16010,16010,16010,16010,0
|
|
20231206,154800,29589710,16010,16010,16010,16010,0
|
|
20231206,154700,29589710,16010,16010,16010,16010,0
|
|
20231206,154600,29589710,16010,16010,16010,16010,0
|
|
20231206,154500,29589710,16010,16010,16010,16010,0
|
|
20231206,154400,29589710,16010,16010,16010,16010,0
|
|
20231206,154300,29589710,16010,16010,16010,16010,0
|
|
20231206,154200,29589710,16010,16010,16010,16010,0
|
|
20231206,154100,29589710,16010,16010,16010,16010,0
|
|
20231206,154000,29589710,16010,16010,16010,16010,0
|
|
20231206,153900,29589710,16010,16010,16010,16010,0
|
|
20231206,153800,29589710,16010,16010,16010,16010,0
|
|
20231206,153700,29589710,16010,16010,16010,16010,0
|
|
20231206,153600,29589710,16010,16010,16010,16010,0
|
|
20231206,153500,29589710,16010,16010,16010,16010,0
|
|
20231206,153400,29589710,16010,16010,16010,16010,0
|
|
20231206,153300,29589710,16010,16010,16010,16010,13
|
|
20231206,153200,29589710,16010,16010,16010,16010,0
|
|
20231206,153100,29589710,16010,16010,16010,16010,0
|
|
20231206,153000,29589710,16010,16010,16010,16010,13
|
|
20231206,152900,29381580,16000,16000,16000,16000,0
|
|
20231206,152800,29381580,16000,16000,16000,16000,0
|
|
20231206,152700,29381580,16000,16000,16000,16000,0
|
|
20231206,152600,29381580,16000,16000,16000,16000,0
|
|
20231206,152500,29381580,16000,16000,16000,16000,0
|
|
20231206,152400,29381580,16000,16000,16000,16000,0
|
|
20231206,152300,29381580,16000,16000,16000,16000,0
|
|
20231206,152200,29381580,16000,16000,16000,16000,0
|
|
20231206,152100,29381580,16000,16000,16000,16000,0
|
|
20231206,152000,29381580,16000,16000,16000,16000,0
|
|
20231206,151900,29381580,16000,16000,16000,16000,0
|
|
20231206,151800,29381580,16000,16000,16000,16000,0
|
|
20231206,151700,29381580,16000,16000,16000,16000,0
|
|
20231206,151600,29381580,16000,16000,16000,16000,0
|
|
20231206,151500,29381580,16000,16000,16000,16000,0
|
|
20231206,151400,29381580,16000,16000,16000,16000,0
|
|
20231206,151300,29381580,16000,16000,16000,16000,0
|
|
20231206,151200,29381580,16000,16000,16000,16000,0
|
|
20231206,151100,29381580,16000,16000,16000,16000,0
|
|
20231206,151000,29381580,16000,16000,16000,16000,0
|
|
20231206,150900,29381580,16000,16000,16000,16000,12
|
|
20231206,150800,29189580,15990,15990,15990,15990,0
|
|
20231206,150700,29189580,15990,15990,15990,15990,2
|
|
20231206,150600,29157600,16000,16000,16000,16000,0
|
|
20231206,150500,29157600,16000,16000,16000,16000,38
|
|
20231206,150400,28549600,16000,16000,16000,16000,0
|
|
20231206,150300,28549600,16000,16000,16000,16000,0
|
|
20231206,150200,28549600,16000,16000,16000,16000,50
|
|
20231206,150100,27749600,16000,16000,16000,16000,0
|
|
20231206,150000,27749600,16000,16000,16000,16000,0
|
|
20231206,145900,27749600,16000,16000,16000,16000,0
|
|
20231206,145800,27749600,16000,16010,16010,16000,4
|
|
20231206,145700,27685570,16010,16010,16010,16010,0
|
|
20231206,145600,27685570,16010,16010,16010,16010,0
|
|
20231206,145500,27685570,16010,16010,16010,16010,0
|
|
20231206,145400,27685570,16010,16010,16010,16010,0
|
|
20231206,145300,27685570,16010,16010,16010,16010,0
|
|
20231206,145200,27685570,16010,16010,16010,16010,0
|
|
20231206,145100,27685570,16010,16010,16010,16010,46
|
|
20231206,145000,26949110,16010,16010,16010,16010,0
|
|
20231206,144900,26949110,16010,16010,16010,16010,0
|
|
20231206,144800,26949110,16010,16010,16010,16010,0
|
|
20231206,144700,26949110,16010,16010,16010,16010,0
|
|
20231206,144600,26949110,16010,16010,16010,16010,100
|
|
20231206,144500,25348110,16010,16010,16010,16010,0
|
|
20231206,144400,25348110,16010,16010,16010,16010,0
|
|
20231206,144300,25348110,16010,16010,16010,16010,0
|
|
20231206,144200,25348110,16010,16010,16010,16010,0
|
|
20231206,144100,25348110,16010,16010,16010,16010,0
|
|
20231206,144000,25348110,16010,16010,16010,16010,0
|
|
20231206,143900,25348110,16010,16010,16010,16010,0
|
|
20231206,143800,25348110,16010,16010,16010,16010,0
|
|
20231206,143700,25348110,16010,16010,16010,16010,0
|
|
20231206,143600,25348110,16010,16010,16010,16010,0
|
|
20231206,143500,25348110,16010,16010,16010,16010,0
|
|
20231206,143400,25348110,16010,16010,16010,16010,0
|
|
20231206,143300,25348110,16010,16010,16010,16010,0
|
|
20231206,143200,25348110,16010,16010,16010,16010,0
|
|
20231206,143100,25348110,16010,16010,16010,16010,0
|
|
20231206,143000,25348110,16010,16010,16010,16010,0
|
|
20231206,142900,25348110,16010,16010,16010,16010,0
|
|
20231206,142800,25348110,16010,16010,16010,16010,1
|
|
20231206,142700,25332100,16010,16010,16010,16010,0
|
|
20231206,142600,25332100,16010,16010,16010,16010,0
|
|
20231206,142500,25332100,16010,16010,16010,16010,0
|
|
20231206,142400,25332100,16010,16010,16010,16010,0
|
|
20231206,142300,25332100,16010,16010,16010,16010,1
|
|
20231206,142200,25316090,16020,16020,16020,16020,0
|
|
20231206,142100,25316090,16020,16020,16020,16020,0
|
|
20231206,142000,25316090,16020,16020,16020,16020,0
|
|
20231206,141900,25316090,16020,16020,16020,16020,0
|
|
20231206,141800,25316090,16020,16020,16020,16020,0
|
|
20231206,141700,25316090,16020,16020,16020,16020,0
|
|
20231206,141600,25316090,16020,16020,16020,16020,0
|
|
20231206,141500,25316090,16020,16020,16020,16020,0
|
|
20231206,141400,25316090,16020,16020,16020,16020,0
|
|
20231206,141300,25316090,16020,16020,16020,16020,0
|
|
20231206,141200,25316090,16020,16020,16020,16020,0
|
|
20231206,141100,25316090,16020,16020,16020,16020,0
|
|
20231206,141000,25316090,16020,16020,16020,16020,0
|
|
20231206,140900,25316090,16020,16020,16020,16020,0
|
|
20231206,140800,25316090,16020,16020,16020,16020,0
|
|
20231206,140700,25316090,16020,16020,16020,16020,0
|
|
20231206,140600,25316090,16020,16020,16020,16020,0
|
|
20231206,140500,25316090,16020,16020,16020,16020,0
|
|
20231206,140400,25316090,16020,16020,16020,16020,0
|
|
20231206,140300,25316090,16020,16020,16020,16020,0
|
|
20231206,140200,25316090,16020,16020,16020,16020,1
|
|
20231206,140100,25300070,16020,16020,16020,16020,0
|
|
20231206,140000,25300070,16020,16020,16020,16020,0
|
|
20231206,135900,25300070,16020,16020,16020,16020,0
|
|
20231206,135800,25300070,16020,16020,16020,16020,0
|
|
20231206,135700,25300070,16020,16020,16020,16020,0
|
|
20231206,135600,25300070,16020,16020,16020,16020,0
|
|
20231206,135500,25300070,16020,16020,16020,16020,0
|
|
20231206,135400,25300070,16020,16020,16020,16020,0
|
|
20231206,135300,25300070,16020,16020,16020,16020,0
|
|
20231206,135200,25300070,16020,16020,16020,16020,0
|
|
20231206,135100,25300070,16020,16020,16020,16020,0
|
|
20231206,135000,25300070,16020,16020,16020,16020,0
|
|
20231206,134900,25300070,16020,16020,16020,16020,0
|
|
20231206,134800,25300070,16020,16020,16020,16020,0
|
|
20231206,134700,25300070,16020,16020,16020,16020,0
|
|
20231206,134600,25300070,16020,16020,16020,16020,1
|
|
20231206,134500,25284050,15990,15990,15990,15990,0
|
|
20231206,134400,25284050,15990,15990,15990,15990,0
|
|
20231206,134300,25284050,15990,15990,15990,15990,0
|
|
20231206,134200,25284050,15990,15990,15990,15990,0
|
|
20231206,134100,25284050,15990,15990,15990,15990,0
|
|
20231206,134000,25284050,15990,15990,15990,15990,0
|
|
20231206,133900,25284050,15990,15990,15990,15990,0
|
|
20231206,133800,25284050,15990,15990,15990,15990,0
|
|
20231206,133700,25284050,15990,15990,15990,15990,0
|
|
20231206,133600,25284050,15990,15990,15990,15990,0
|
|
20231206,133500,25284050,15990,15990,15990,15990,0
|
|
20231206,133400,25284050,15990,15990,15990,15990,0
|
|
20231206,133300,25284050,15990,15990,15990,15990,0
|
|
20231206,133200,25284050,15990,15990,15990,15990,0
|
|
20231206,133100,25284050,15990,15990,15990,15990,0
|
|
20231206,133000,25284050,15990,16010,16010,15990,128
|
|
20231206,132900,23236240,16020,16020,16020,16020,0
|
|
20231206,132800,23236240,16020,16020,16020,16020,0
|
|
20231206,132700,23236240,16020,16020,16020,16020,0
|
|
20231206,132600,23236240,16020,16020,16020,16020,0
|
|
20231206,132500,23236240,16020,16020,16020,16020,0
|
|
20231206,132400,23236240,16020,16020,16020,16020,0
|
|
20231206,132300,23236240,16020,16020,16020,16020,0
|
|
20231206,132200,23236240,16020,16020,16020,16020,0
|
|
20231206,132100,23236240,16020,16020,16020,16020,0
|
|
20231206,132000,23236240,16020,16020,16020,16020,0
|
|
20231206,131900,23236240,16020,16020,16020,16020,0
|
|
20231206,131800,23236240,16020,16020,16020,16020,0
|
|
20231206,131700,23236240,16020,16020,16020,16020,0
|
|
20231206,131600,23236240,16020,16020,16020,16020,0
|
|
20231206,131500,23236240,16020,16020,16020,16020,0
|
|
20231206,131400,23236240,16020,16020,16020,16020,0
|
|
20231206,131300,23236240,16020,16020,16020,16020,0
|
|
20231206,131200,23236240,16020,16020,16020,16020,0
|
|
20231206,131100,23236240,16020,16020,16020,16020,0
|
|
20231206,131000,23236240,16020,16020,16020,16020,0
|
|
20231206,130900,23236240,16020,16020,16020,16020,0
|
|
20231206,130800,23236240,16020,16020,16020,16020,0
|
|
20231206,130700,23236240,16020,16020,16020,16020,0
|
|
20231206,130600,23236240,16020,16020,16020,16020,0
|
|
20231206,130500,23236240,16020,16020,16020,16020,0
|
|
20231206,130400,23236240,16020,16020,16020,16020,0
|
|
20231206,130300,23236240,16020,16020,16020,16020,0
|
|
20231206,130200,23236240,16020,16020,16020,16020,0
|
|
20231206,130100,23236240,16020,16020,16020,16020,0
|
|
20231206,130000,23236240,16020,16020,16020,16020,0
|
|
20231206,125900,23236240,16020,16020,16020,16020,0
|
|
20231206,125800,23236240,16020,16020,16020,16020,0
|
|
20231206,125700,23236240,16020,16020,16020,16020,0
|
|
20231206,125600,23236240,16020,16020,16020,16020,0
|
|
20231206,125500,23236240,16020,16020,16020,16020,0
|
|
20231206,125400,23236240,16020,16020,16020,16020,0
|
|
20231206,125300,23236240,16020,16020,16020,16020,0
|
|
20231206,125200,23236240,16020,16020,16020,16020,0
|
|
20231206,125100,23236240,16020,16020,16020,16020,0
|
|
20231206,125000,23236240,16020,16020,16020,16020,0
|
|
20231206,124900,23236240,16020,16020,16020,16020,0
|
|
20231206,124800,23236240,16020,16020,16020,16020,0
|
|
20231206,124700,23236240,16020,16020,16020,16020,0
|
|
20231206,124600,23236240,16020,16020,16020,16020,0
|
|
20231206,124500,23236240,16020,16020,16020,16020,0
|
|
20231206,124400,23236240,16020,16020,16020,16020,0
|
|
20231206,124300,23236240,16020,16020,16020,16020,0
|
|
20231206,124200,23236240,16020,16020,16020,16020,0
|
|
20231206,124100,23236240,16020,16020,16020,16020,0
|
|
20231206,124000,23236240,16020,16020,16020,16020,0
|
|
20231206,123900,23236240,16020,16020,16020,16020,15
|
|
20231206,123800,22995940,15990,15990,15990,15990,0
|
|
20231206,123700,22995940,15990,15990,15990,15990,0
|
|
20231206,123600,22995940,15990,15990,15990,15990,0
|
|
20231206,123500,22995940,15990,15990,15990,15990,0
|
|
20231206,123400,22995940,15990,15990,15990,15990,0
|
|
20231206,123300,22995940,15990,15990,15990,15990,0
|
|
20231206,123200,22995940,15990,15990,15990,15990,0
|
|
20231206,123100,22995940,15990,15990,15990,15990,0
|
|
20231206,123000,22995940,15990,16000,16000,15990,911
|
|
20231206,122900,8419970,16000,16000,16000,16000,0
|
|
20231206,122800,8419970,16000,16010,16010,16000,335
|
|
20231206,122700,3059680,16020,16020,16020,16020,0
|
|
20231206,122600,3059680,16020,16020,16020,16020,0
|
|
20231206,122500,3059680,16020,16020,16020,16020,0
|
|
20231206,122400,3059680,16020,16020,16020,16020,0
|
|
20231206,122300,3059680,16020,16020,16020,16020,0
|
|
20231206,122200,3059680,16020,16020,16020,16020,0
|
|
20231206,122100,3059680,16020,16020,16020,16020,0
|
|
20231206,122000,3059680,16020,16020,16020,16020,0
|
|
20231206,121900,3059680,16020,16020,16020,16020,0
|
|
20231206,121800,3059680,16020,16020,16020,16020,0
|
|
20231206,121700,3059680,16020,16020,16020,16020,0
|
|
20231206,121600,3059680,16020,16020,16020,16020,0
|
|
20231206,121500,3059680,16020,16020,16020,16020,1
|
|
20231206,121400,3043660,16020,16020,16020,16020,0
|
|
20231206,121300,3043660,16020,16020,16020,16020,0
|
|
20231206,121200,3043660,16020,16020,16020,16020,0
|
|
20231206,121100,3043660,16020,16020,16020,16020,0
|
|
20231206,121000,3043660,16020,16020,16020,16020,0
|
|
20231206,120900,3043660,16020,16020,16020,16020,0
|
|
20231206,120800,3043660,16020,16020,16020,16020,0
|
|
20231206,120700,3043660,16020,16020,16020,16020,0
|
|
20231206,120600,3043660,16020,16020,16020,16020,0
|
|
20231206,120500,3043660,16020,16020,16020,16020,0
|
|
20231206,120400,3043660,16020,16020,16020,16020,0
|
|
20231206,120300,3043660,16020,16020,16020,16020,0
|
|
20231206,120200,3043660,16020,16020,16020,16020,5
|
|
20231206,120100,2963560,16020,16020,16020,16020,0
|
|
20231206,120000,2963560,16020,16020,16020,16020,0
|
|
20231206,115900,2963560,16020,16020,16020,16020,0
|
|
20231206,115800,2963560,16020,16020,16020,16020,0
|
|
20231206,115700,2963560,16020,16020,16020,16020,0
|
|
20231206,115600,2963560,16020,16020,16020,16020,0
|
|
20231206,115500,2963560,16020,16020,16020,16020,0
|
|
20231206,115400,2963560,16020,16020,16020,16020,0
|
|
20231206,115300,2963560,16020,16020,16020,16020,0
|
|
20231206,115200,2963560,16020,16020,16020,16020,0
|
|
20231206,115100,2963560,16020,16020,16020,16020,0
|
|
20231206,115000,2963560,16020,16020,16020,16020,0
|
|
20231206,114900,2963560,16020,16020,16020,16020,0
|
|
20231206,114800,2963560,16020,16020,16020,16020,0
|
|
20231206,114700,2963560,16020,16020,16020,16020,0
|
|
20231206,114600,2963560,16020,16020,16020,16020,0
|
|
20231206,114500,2963560,16020,16020,16020,16020,0
|
|
20231206,114400,2963560,16020,16020,16020,16020,0
|
|
20231206,114300,2963560,16020,16020,16020,16020,0
|
|
20231206,114200,2963560,16020,16020,16020,16020,20
|
|
20231206,114100,2643160,16030,16030,16030,16030,0
|
|
20231206,114000,2643160,16030,16030,16030,16030,0
|
|
20231206,113900,2643160,16030,16030,16030,16030,0
|
|
20231206,113800,2643160,16030,16030,16030,16030,0
|
|
20231206,113700,2643160,16030,16030,16030,16030,0
|
|
20231206,113600,2643160,16030,16030,16030,16030,0
|
|
20231206,113500,2643160,16030,16030,16030,16030,0
|
|
20231206,113400,2643160,16030,16030,16030,16030,0
|
|
20231206,113300,2643160,16030,16030,16030,16030,0
|
|
20231206,113200,2643160,16030,16030,16030,16030,0
|
|
20231206,113100,2643160,16030,16030,16030,16030,0
|
|
20231206,113000,2643160,16030,16030,16030,16030,0
|
|
20231206,112900,2643160,16030,16030,16030,16030,0
|
|
20231206,112800,2643160,16030,16030,16030,16030,0
|
|
20231206,112700,2643160,16030,16030,16030,16030,0
|
|
20231206,112600,2643160,16030,16030,16030,16030,0
|
|
20231206,112500,2643160,16030,16030,16030,16030,0
|
|
20231206,112400,2643160,16030,16030,16030,16030,0
|
|
20231206,112300,2643160,16030,16030,16030,16030,0
|
|
20231206,112200,2643160,16030,16030,16030,16030,0
|
|
20231206,112100,2643160,16030,16030,16030,16030,0
|
|
20231206,112000,2643160,16030,16030,16030,16030,0
|
|
20231206,111900,2643160,16030,16030,16030,16030,0
|
|
20231206,111800,2643160,16030,16030,16030,16030,0
|
|
20231206,111700,2643160,16030,16030,16030,16030,0
|
|
20231206,111600,2643160,16030,16030,16030,16030,0
|
|
20231206,111500,2643160,16030,16030,16030,16030,0
|
|
20231206,111400,2643160,16030,16030,16030,16030,0
|
|
20231206,111300,2643160,16030,16030,16030,16030,0
|
|
20231206,111200,2643160,16030,16030,16030,16030,0
|
|
20231206,111100,2643160,16030,16030,16030,16030,0
|
|
20231206,111000,2643160,16030,16030,16030,16030,0
|
|
20231206,110900,2643160,16030,16030,16030,16030,0
|
|
20231206,110800,2643160,16030,16030,16030,16030,0
|
|
20231206,110700,2643160,16030,16030,16030,16030,0
|
|
20231206,110600,2643160,16030,16030,16030,16030,0
|
|
20231206,110500,2643160,16030,16030,16030,16030,0
|
|
20231206,110400,2643160,16030,16030,16030,16030,0
|
|
20231206,110300,2643160,16030,16030,16030,16030,1
|
|
20231206,110200,2627130,16010,16010,16010,16010,0
|
|
20231206,110100,2627130,16010,16010,16010,16010,0
|
|
20231206,110000,2627130,16010,16010,16010,16010,0
|
|
20231206,105900,2627130,16010,16010,16010,16010,0
|
|
20231206,105800,2627130,16010,16010,16010,16010,0
|
|
20231206,105700,2627130,16010,16010,16010,16010,0
|
|
20231206,105600,2627130,16010,16010,16010,16010,0
|
|
20231206,105500,2627130,16010,16010,16010,16010,0
|
|
20231206,105400,2627130,16010,16010,16010,16010,0
|
|
20231206,105300,2627130,16010,16010,16010,16010,0
|
|
20231206,105200,2627130,16010,16010,16010,16010,0
|
|
20231206,105100,2627130,16010,16010,16010,16010,0
|
|
20231206,105000,2627130,16010,16010,16010,16010,0
|
|
20231206,104900,2627130,16010,16020,16020,16010,60
|
|
20231206,104800,1666490,16020,16020,16020,16020,0
|
|
20231206,104700,1666490,16020,16020,16020,16020,0
|
|
20231206,104600,1666490,16020,16020,16020,16020,0
|
|
20231206,104500,1666490,16020,16020,16020,16020,0
|
|
20231206,104400,1666490,16020,16020,16020,16020,0
|
|
20231206,104300,1666490,16020,16020,16020,16020,0
|
|
20231206,104200,1666490,16020,16020,16020,16020,0
|
|
20231206,104100,1666490,16020,16020,16020,16020,0
|
|
20231206,104000,1666490,16020,16020,16020,16020,0
|
|
20231206,103900,1666490,16020,16020,16020,16020,0
|
|
20231206,103800,1666490,16020,16020,16020,16020,0
|
|
20231206,103700,1666490,16020,16020,16020,16020,0
|
|
20231206,103600,1666490,16020,16020,16020,16020,0
|
|
20231206,103500,1666490,16020,16020,16020,16020,0
|
|
20231206,103400,1666490,16020,16020,16020,16020,0
|
|
20231206,103300,1666490,16020,16020,16020,16020,0
|
|
20231206,103200,1666490,16020,16020,16020,16020,0
|
|
20231206,103100,1666490,16020,16020,16020,16020,3
|
|
20231206,103000,1618430,16020,16020,16020,16020,0
|
|
20231206,102900,1618430,16020,16020,16020,16020,1
|
|
20231206,102800,1602410,16020,16020,16020,16020,0
|
|
20231206,102700,1602410,16020,16020,16020,16020,0
|
|
20231206,102600,1602410,16020,16020,16020,16020,0
|
|
20231206,102500,1602410,16020,16020,16020,16020,0
|
|
20231206,102400,1602410,16020,16020,16020,16020,0
|
|
20231206,102300,1602410,16020,16020,16020,16020,0
|
|
20231206,102200,1602410,16020,16020,16020,16020,0
|
|
20231206,102100,1602410,16020,16020,16020,16020,0
|
|
20231206,102000,1602410,16020,16020,16020,16020,0
|
|
20231206,101900,1602410,16020,16020,16020,16020,0
|
|
20231206,101800,1602410,16020,16020,16020,16020,0
|
|
20231206,101700,1602410,16020,16020,16020,16020,0
|
|
20231206,101600,1602410,16020,16020,16020,16020,0
|
|
20231206,101500,1602410,16020,16020,16020,16020,0
|
|
20231206,101400,1602410,16020,16020,16020,16020,0
|
|
20231206,101300,1602410,16020,16020,16020,16020,0
|
|
20231206,101200,1602410,16020,16020,16020,16020,0
|
|
20231206,101100,1602410,16020,16020,16020,16020,0
|
|
20231206,101000,1602410,16020,16020,16020,16020,0
|
|
20231206,100900,1602410,16020,16020,16020,16020,0
|
|
20231206,100800,1602410,16020,16020,16020,16020,0
|
|
20231206,100700,1602410,16020,16020,16020,16020,0
|
|
20231206,100600,1602410,16020,16020,16020,16020,0
|
|
20231206,100500,1602410,16020,16030,16030,16020,4
|
|
20231206,100400,1538320,16050,16050,16050,16050,0
|
|
20231206,100300,1538320,16050,16050,16050,16050,0
|
|
20231206,100200,1538320,16050,16050,16050,16050,0
|
|
20231206,100100,1538320,16050,16050,16050,16050,0
|
|
20231206,100000,1538320,16050,16050,16050,16050,0
|
|
20231206,095900,1538320,16050,16050,16050,16050,0
|
|
20231206,095800,1538320,16050,16050,16050,16050,0
|
|
20231206,095700,1538320,16050,16050,16050,16050,0
|
|
20231206,095600,1538320,16050,16050,16050,16050,0
|
|
20231206,095500,1538320,16050,16050,16050,16050,0
|
|
20231206,095400,1538320,16050,16050,16050,16050,0
|
|
20231206,095300,1538320,16050,16050,16050,16050,0
|
|
20231206,095200,1538320,16050,16050,16050,16050,0
|
|
20231206,095100,1538320,16050,16050,16050,16050,0
|
|
20231206,095000,1538320,16050,16050,16050,16050,0
|
|
20231206,094900,1538320,16050,16050,16050,16050,0
|
|
20231206,094800,1538320,16050,16050,16050,16050,0
|
|
20231206,094700,1538320,16050,16050,16050,16050,0
|
|
20231206,094600,1538320,16050,16050,16050,16050,0
|
|
20231206,094500,1538320,16050,16050,16050,16050,0
|
|
20231206,094400,1538320,16050,16050,16050,16050,30
|
|
20231206,094300,1056820,16050,16050,16050,16050,0
|
|
20231206,094200,1056820,16050,16050,16050,16050,0
|
|
20231206,094100,1056820,16050,16050,16050,16050,0
|
|
20231206,094000,1056820,16050,16050,16050,16050,0
|
|
20231206,093900,1056820,16050,16050,16050,16050,0
|
|
20231206,093800,1056820,16050,16050,16050,16050,0
|
|
20231206,093700,1056820,16050,16050,16050,16050,1
|
|
20231206,093600,1040770,16070,16070,16070,16070,0
|
|
20231206,093500,1040770,16070,16070,16070,16070,0
|
|
20231206,093400,1040770,16070,16070,16070,16070,0
|
|
20231206,093300,1040770,16070,16070,16070,16070,0
|
|
20231206,093200,1040770,16070,16070,16070,16070,1
|
|
20231206,093100,1024700,16090,16090,16090,16090,0
|
|
20231206,093000,1024700,16090,16090,16090,16090,0
|
|
20231206,092900,1024700,16090,16090,16090,16090,0
|
|
20231206,092800,1024700,16090,16090,16090,16090,0
|
|
20231206,092700,1024700,16090,16090,16090,16090,0
|
|
20231206,092600,1024700,16090,16090,16090,16090,0
|
|
20231206,092500,1024700,16090,16090,16090,16090,0
|
|
20231206,092400,1024700,16090,16090,16090,16090,0
|
|
20231206,092300,1024700,16090,16090,16090,16090,0
|
|
20231206,092200,1024700,16090,16090,16090,16090,0
|
|
20231206,092100,1024700,16090,16090,16090,16090,0
|
|
20231206,092000,1024700,16090,16090,16090,16090,0
|
|
20231206,091900,1024700,16090,16090,16090,16090,0
|
|
20231206,091800,1024700,16090,16090,16090,16090,0
|
|
20231206,091700,1024700,16090,16090,16090,16090,0
|
|
20231206,091600,1024700,16090,16090,16090,16090,0
|
|
20231206,091500,1024700,16090,16090,16090,16090,0
|
|
20231206,091400,1024700,16090,16090,16090,16090,0
|
|
20231206,091300,1024700,16090,16070,16090,16070,3
|
|
20231206,091200,976460,16090,16010,16090,16000,38
|
|
20231206,091100,368000,16000,16000,16000,16000,0
|
|
20231206,091000,368000,16000,16000,16000,16000,0
|
|
20231206,090900,368000,16000,16000,16000,16000,0
|
|
20231206,090800,368000,16000,16000,16000,16000,0
|
|
20231206,090700,368000,16000,16000,16000,16000,23
|
|
20231206,090600,0,16000,16000,16000,16000,0
|
|
20231206,090500,0,16000,16000,16000,16000,0
|
|
20231206,090400,0,16000,16000,16000,16000,0
|
|
20231206,090300,0,16000,16000,16000,16000,0
|
|
20231206,090200,0,16000,16000,16000,16000,0
|
|
20231206,090100,0,16000,16000,16000,16000,0
|
|
20231206,090000,0,16000,16000,16000,16000,0
|