605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,190200,13886840,15990,15990,15990,15990,12
|
|
20231207,190100,13886840,15990,15990,15990,15990,0
|
|
20231207,190000,13886840,15990,15990,15990,15990,0
|
|
20231207,185900,13886840,15990,15990,15990,15990,0
|
|
20231207,185800,13886840,15990,15990,15990,15990,0
|
|
20231207,185700,13886840,15990,15990,15990,15990,0
|
|
20231207,185600,13886840,15990,15990,15990,15990,0
|
|
20231207,185500,13886840,15990,15990,15990,15990,0
|
|
20231207,185400,13886840,15990,15990,15990,15990,0
|
|
20231207,185300,13886840,15990,15990,15990,15990,0
|
|
20231207,185200,13886840,15990,15990,15990,15990,0
|
|
20231207,185100,13886840,15990,15990,15990,15990,0
|
|
20231207,185000,13886840,15990,15990,15990,15990,0
|
|
20231207,184900,13886840,15990,15990,15990,15990,0
|
|
20231207,184800,13886840,15990,15990,15990,15990,0
|
|
20231207,184700,13886840,15990,15990,15990,15990,0
|
|
20231207,184600,13886840,15990,15990,15990,15990,0
|
|
20231207,184500,13886840,15990,15990,15990,15990,0
|
|
20231207,184400,13886840,15990,15990,15990,15990,0
|
|
20231207,184300,13886840,15990,15990,15990,15990,0
|
|
20231207,184200,13886840,15990,15990,15990,15990,0
|
|
20231207,184100,13886840,15990,15990,15990,15990,0
|
|
20231207,184000,13886840,15990,15990,15990,15990,0
|
|
20231207,183900,13886840,15990,15990,15990,15990,0
|
|
20231207,183800,13886840,15990,15990,15990,15990,0
|
|
20231207,183700,13886840,15990,15990,15990,15990,0
|
|
20231207,183600,13886840,15990,15990,15990,15990,0
|
|
20231207,183500,13886840,15990,15990,15990,15990,0
|
|
20231207,183400,13886840,15990,15990,15990,15990,0
|
|
20231207,183300,13886840,15990,15990,15990,15990,0
|
|
20231207,183200,13886840,15990,15990,15990,15990,12
|
|
20231207,183100,13886840,15990,15990,15990,15990,0
|
|
20231207,183000,13886840,15990,15990,15990,15990,0
|
|
20231207,182900,13886840,15990,15990,15990,15990,0
|
|
20231207,182800,13886840,15990,15990,15990,15990,0
|
|
20231207,182700,13886840,15990,15990,15990,15990,0
|
|
20231207,182600,13886840,15990,15990,15990,15990,0
|
|
20231207,182500,13886840,15990,15990,15990,15990,0
|
|
20231207,182400,13886840,15990,15990,15990,15990,0
|
|
20231207,182300,13886840,15990,15990,15990,15990,0
|
|
20231207,182200,13886840,15990,15990,15990,15990,0
|
|
20231207,182100,13886840,15990,15990,15990,15990,0
|
|
20231207,182000,13886840,15990,15990,15990,15990,0
|
|
20231207,181900,13886840,15990,15990,15990,15990,0
|
|
20231207,181800,13886840,15990,15990,15990,15990,0
|
|
20231207,181700,13886840,15990,15990,15990,15990,0
|
|
20231207,181600,13886840,15990,15990,15990,15990,0
|
|
20231207,181500,13886840,15990,15990,15990,15990,0
|
|
20231207,181400,13886840,15990,15990,15990,15990,0
|
|
20231207,181300,13886840,15990,15990,15990,15990,0
|
|
20231207,181200,13886840,15990,15990,15990,15990,0
|
|
20231207,181100,13886840,15990,15990,15990,15990,0
|
|
20231207,181000,13886840,15990,15990,15990,15990,0
|
|
20231207,180900,13886840,15990,15990,15990,15990,0
|
|
20231207,180800,13886840,15990,15990,15990,15990,0
|
|
20231207,180700,13886840,15990,15990,15990,15990,0
|
|
20231207,180600,13886840,15990,15990,15990,15990,0
|
|
20231207,180500,13886840,15990,15990,15990,15990,0
|
|
20231207,180400,13886840,15990,15990,15990,15990,0
|
|
20231207,180300,13886840,15990,15990,15990,15990,0
|
|
20231207,180200,13886840,15990,15990,15990,15990,12
|
|
20231207,180100,13886840,15990,15990,15990,15990,0
|
|
20231207,180000,13886840,15990,15990,15990,15990,0
|
|
20231207,175900,13886840,15990,15990,15990,15990,0
|
|
20231207,175800,13886840,15990,15990,15990,15990,0
|
|
20231207,175700,13886840,15990,15990,15990,15990,0
|
|
20231207,175600,13886840,15990,15990,15990,15990,0
|
|
20231207,175500,13886840,15990,15990,15990,15990,0
|
|
20231207,175400,13886840,15990,15990,15990,15990,0
|
|
20231207,175300,13886840,15990,15990,15990,15990,0
|
|
20231207,175200,13886840,15990,15990,15990,15990,0
|
|
20231207,175100,13886840,15990,15990,15990,15990,0
|
|
20231207,175000,13886840,15990,15990,15990,15990,0
|
|
20231207,174900,13886840,15990,15990,15990,15990,0
|
|
20231207,174800,13886840,15990,15990,15990,15990,0
|
|
20231207,174700,13886840,15990,15990,15990,15990,0
|
|
20231207,174600,13886840,15990,15990,15990,15990,0
|
|
20231207,174500,13886840,15990,15990,15990,15990,0
|
|
20231207,174400,13886840,15990,15990,15990,15990,0
|
|
20231207,174300,13886840,15990,15990,15990,15990,0
|
|
20231207,174200,13886840,15990,15990,15990,15990,0
|
|
20231207,174100,13886840,15990,15990,15990,15990,0
|
|
20231207,174000,13886840,15990,15990,15990,15990,0
|
|
20231207,173900,13886840,15990,15990,15990,15990,0
|
|
20231207,173800,13886840,15990,15990,15990,15990,0
|
|
20231207,173700,13886840,15990,15990,15990,15990,0
|
|
20231207,173600,13886840,15990,15990,15990,15990,0
|
|
20231207,173500,13886840,15990,15990,15990,15990,0
|
|
20231207,173400,13886840,15990,15990,15990,15990,0
|
|
20231207,173300,13886840,15990,15990,15990,15990,0
|
|
20231207,173200,13886840,15990,15990,15990,15990,12
|
|
20231207,173100,13886840,15990,15990,15990,15990,0
|
|
20231207,173000,13886840,15990,15990,15990,15990,0
|
|
20231207,172900,13886840,15990,15990,15990,15990,0
|
|
20231207,172800,13886840,15990,15990,15990,15990,0
|
|
20231207,172700,13886840,15990,15990,15990,15990,0
|
|
20231207,172600,13886840,15990,15990,15990,15990,0
|
|
20231207,172500,13886840,15990,15990,15990,15990,0
|
|
20231207,172400,13886840,15990,15990,15990,15990,0
|
|
20231207,172300,13886840,15990,15990,15990,15990,0
|
|
20231207,172200,13886840,15990,15990,15990,15990,0
|
|
20231207,172100,13886840,15990,15990,15990,15990,0
|
|
20231207,172000,13886840,15990,15990,15990,15990,0
|
|
20231207,171900,13886840,15990,15990,15990,15990,0
|
|
20231207,171800,13886840,15990,15990,15990,15990,0
|
|
20231207,171700,13886840,15990,15990,15990,15990,0
|
|
20231207,171600,13886840,15990,15990,15990,15990,0
|
|
20231207,171500,13886840,15990,15990,15990,15990,0
|
|
20231207,171400,13886840,15990,15990,15990,15990,0
|
|
20231207,171300,13886840,15990,15990,15990,15990,0
|
|
20231207,171200,13886840,15990,15990,15990,15990,0
|
|
20231207,171100,13886840,15990,15990,15990,15990,0
|
|
20231207,171000,13886840,15990,15990,15990,15990,0
|
|
20231207,170900,13886840,15990,15990,15990,15990,0
|
|
20231207,170800,13886840,15990,15990,15990,15990,0
|
|
20231207,170700,13886840,15990,15990,15990,15990,0
|
|
20231207,170600,13886840,15990,15990,15990,15990,0
|
|
20231207,170500,13886840,15990,15990,15990,15990,0
|
|
20231207,170400,13886840,15990,15990,15990,15990,0
|
|
20231207,170300,13886840,15990,15990,15990,15990,0
|
|
20231207,170200,13886840,15990,15990,15990,15990,12
|
|
20231207,170100,13886840,15990,15990,15990,15990,0
|
|
20231207,170000,13886840,15990,15990,15990,15990,0
|
|
20231207,165900,13886840,15990,15990,15990,15990,0
|
|
20231207,165800,13886840,15990,15990,15990,15990,0
|
|
20231207,165700,13886840,15990,15990,15990,15990,0
|
|
20231207,165600,13886840,15990,15990,15990,15990,0
|
|
20231207,165500,13886840,15990,15990,15990,15990,0
|
|
20231207,165400,13886840,15990,15990,15990,15990,0
|
|
20231207,165300,13886840,15990,15990,15990,15990,0
|
|
20231207,165200,13886840,15990,15990,15990,15990,0
|
|
20231207,165100,13886840,15990,15990,15990,15990,0
|
|
20231207,165000,13886840,15990,15990,15990,15990,0
|
|
20231207,164900,13886840,15990,15990,15990,15990,0
|
|
20231207,164800,13886840,15990,15990,15990,15990,0
|
|
20231207,164700,13886840,15990,15990,15990,15990,0
|
|
20231207,164600,13886840,15990,15990,15990,15990,0
|
|
20231207,164500,13886840,15990,15990,15990,15990,0
|
|
20231207,164400,13886840,15990,15990,15990,15990,0
|
|
20231207,164300,13886840,15990,15990,15990,15990,0
|
|
20231207,164200,13886840,15990,15990,15990,15990,0
|
|
20231207,164100,13886840,15990,15990,15990,15990,0
|
|
20231207,164000,13886840,15990,15990,15990,15990,0
|
|
20231207,163900,13886840,15990,15990,15990,15990,0
|
|
20231207,163800,13886840,15990,15990,15990,15990,0
|
|
20231207,163700,13886840,15990,15990,15990,15990,0
|
|
20231207,163600,13886840,15990,15990,15990,15990,0
|
|
20231207,163500,13886840,15990,15990,15990,15990,0
|
|
20231207,163400,13886840,15990,15990,15990,15990,0
|
|
20231207,163300,13886840,15990,15990,15990,15990,0
|
|
20231207,163200,13886840,15990,15990,15990,15990,12
|
|
20231207,163100,13886840,15990,15990,15990,15990,0
|
|
20231207,163000,13886840,15990,15990,15990,15990,0
|
|
20231207,162900,13886840,15990,15990,15990,15990,0
|
|
20231207,162800,13886840,15990,15990,15990,15990,0
|
|
20231207,162700,13886840,15990,15990,15990,15990,0
|
|
20231207,162600,13886840,15990,15990,15990,15990,0
|
|
20231207,162500,13886840,15990,15990,15990,15990,0
|
|
20231207,162400,13886840,15990,15990,15990,15990,0
|
|
20231207,162300,13886840,15990,15990,15990,15990,0
|
|
20231207,162200,13886840,15990,15990,15990,15990,0
|
|
20231207,162100,13886840,15990,15990,15990,15990,0
|
|
20231207,162000,13886840,15990,15990,15990,15990,0
|
|
20231207,161900,13886840,15990,15990,15990,15990,0
|
|
20231207,161800,13886840,15990,15990,15990,15990,0
|
|
20231207,161700,13886840,15990,15990,15990,15990,0
|
|
20231207,161600,13886840,15990,15990,15990,15990,0
|
|
20231207,161500,13886840,15990,15990,15990,15990,0
|
|
20231207,161400,13886840,15990,15990,15990,15990,0
|
|
20231207,161300,13886840,15990,15990,15990,15990,0
|
|
20231207,161200,13886840,15990,15990,15990,15990,0
|
|
20231207,161100,13886840,15990,15990,15990,15990,0
|
|
20231207,161000,13886840,15990,15990,15990,15990,0
|
|
20231207,160900,13886840,15990,15990,15990,15990,0
|
|
20231207,160800,13886840,15990,15990,15990,15990,0
|
|
20231207,160700,13886840,15990,15990,15990,15990,0
|
|
20231207,160600,13886840,15990,15990,15990,15990,0
|
|
20231207,160500,13886840,15990,15990,15990,15990,0
|
|
20231207,160400,13886840,15990,15990,15990,15990,0
|
|
20231207,160300,13886840,15990,15990,15990,15990,0
|
|
20231207,160200,13886840,15990,15990,15990,15990,12
|
|
20231207,160100,13886840,15990,15990,15990,15990,0
|
|
20231207,160000,13886840,15990,15990,15990,15990,0
|
|
20231207,155900,13886840,15990,15990,15990,15990,0
|
|
20231207,155800,13886840,15990,15990,15990,15990,0
|
|
20231207,155700,13886840,15990,15990,15990,15990,0
|
|
20231207,155600,13886840,15990,15990,15990,15990,0
|
|
20231207,155500,13886840,15990,15990,15990,15990,0
|
|
20231207,155400,13886840,15990,15990,15990,15990,0
|
|
20231207,155300,13886840,15990,15990,15990,15990,0
|
|
20231207,155200,13886840,15990,15990,15990,15990,0
|
|
20231207,155100,13886840,15990,15990,15990,15990,0
|
|
20231207,155000,13886840,15990,15990,15990,15990,0
|
|
20231207,154900,13886840,15990,15990,15990,15990,0
|
|
20231207,154800,13886840,15990,15990,15990,15990,0
|
|
20231207,154700,13886840,15990,15990,15990,15990,0
|
|
20231207,154600,13886840,15990,15990,15990,15990,0
|
|
20231207,154500,13886840,15990,15990,15990,15990,0
|
|
20231207,154400,13886840,15990,15990,15990,15990,0
|
|
20231207,154300,13886840,15990,15990,15990,15990,0
|
|
20231207,154200,13886840,15990,15990,15990,15990,0
|
|
20231207,154100,13886840,15990,15990,15990,15990,0
|
|
20231207,154000,13886840,15990,15990,15990,15990,0
|
|
20231207,153900,13886840,15990,15990,15990,15990,0
|
|
20231207,153800,13886840,15990,15990,15990,15990,0
|
|
20231207,153700,13886840,15990,15990,15990,15990,0
|
|
20231207,153600,13886840,15990,15990,15990,15990,0
|
|
20231207,153500,13886840,15990,15990,15990,15990,0
|
|
20231207,153400,13886840,15990,15990,15990,15990,0
|
|
20231207,153300,13886840,15990,15990,15990,15990,0
|
|
20231207,153200,13886840,15990,15990,15990,15990,12
|
|
20231207,153100,13886840,15990,15990,15990,15990,0
|
|
20231207,153000,13886840,15990,15990,15990,15990,12
|
|
20231207,152900,13694960,15930,15930,15930,15930,0
|
|
20231207,152800,13694960,15930,15930,15930,15930,0
|
|
20231207,152700,13694960,15930,15930,15930,15930,0
|
|
20231207,152600,13694960,15930,15930,15930,15930,0
|
|
20231207,152500,13694960,15930,15930,15930,15930,0
|
|
20231207,152400,13694960,15930,15930,15930,15930,0
|
|
20231207,152300,13694960,15930,15930,15930,15930,0
|
|
20231207,152200,13694960,15930,15930,15930,15930,0
|
|
20231207,152100,13694960,15930,15930,15930,15930,0
|
|
20231207,152000,13694960,15930,15930,15930,15930,0
|
|
20231207,151900,13694960,15930,15930,15930,15930,0
|
|
20231207,151800,13694960,15930,15930,15930,15930,0
|
|
20231207,151700,13694960,15930,15930,15930,15930,0
|
|
20231207,151600,13694960,15930,15930,15930,15930,0
|
|
20231207,151500,13694960,15930,15930,15930,15930,0
|
|
20231207,151400,13694960,15930,15930,15930,15930,0
|
|
20231207,151300,13694960,15930,15930,15930,15930,0
|
|
20231207,151200,13694960,15930,15930,15930,15930,0
|
|
20231207,151100,13694960,15930,15930,15930,15930,0
|
|
20231207,151000,13694960,15930,15930,15930,15930,2
|
|
20231207,150900,13663100,15930,15930,15930,15930,80
|
|
20231207,150800,12388700,15930,15970,15970,15930,52
|
|
20231207,150700,11559490,15970,15970,15970,15970,0
|
|
20231207,150600,11559490,15970,15970,15970,15970,0
|
|
20231207,150500,11559490,15970,15970,15970,15970,21
|
|
20231207,150400,11224120,15980,15980,15980,15980,0
|
|
20231207,150300,11224120,15980,15980,15980,15980,1
|
|
20231207,150200,11208140,15980,15980,15980,15980,0
|
|
20231207,150100,11208140,15980,15980,15980,15980,1
|
|
20231207,150000,11192160,15980,15980,15980,15980,0
|
|
20231207,145900,11192160,15980,15980,15980,15980,0
|
|
20231207,145800,11192160,15980,15980,15980,15980,0
|
|
20231207,145700,11192160,15980,15980,15980,15980,0
|
|
20231207,145600,11192160,15980,15980,15980,15980,0
|
|
20231207,145500,11192160,15980,15980,15980,15980,0
|
|
20231207,145400,11192160,15980,15980,15980,15980,0
|
|
20231207,145300,11192160,15980,15980,15980,15980,0
|
|
20231207,145200,11192160,15980,15980,15980,15980,0
|
|
20231207,145100,11192160,15980,15980,15980,15980,0
|
|
20231207,145000,11192160,15980,15980,15980,15980,0
|
|
20231207,144900,11192160,15980,15980,15980,15980,0
|
|
20231207,144800,11192160,15980,15980,15980,15980,0
|
|
20231207,144700,11192160,15980,15980,15980,15980,0
|
|
20231207,144600,11192160,15980,15980,15980,15980,0
|
|
20231207,144500,11192160,15980,15980,15980,15980,0
|
|
20231207,144400,11192160,15980,15980,15980,15980,0
|
|
20231207,144300,11192160,15980,15980,15980,15980,0
|
|
20231207,144200,11192160,15980,15980,15980,15980,0
|
|
20231207,144100,11192160,15980,15980,15980,15980,0
|
|
20231207,144000,11192160,15980,15980,15980,15980,0
|
|
20231207,143900,11192160,15980,15980,15980,15980,0
|
|
20231207,143800,11192160,15980,15980,15980,15980,0
|
|
20231207,143700,11192160,15980,15980,15980,15980,0
|
|
20231207,143600,11192160,15980,15980,15980,15980,0
|
|
20231207,143500,11192160,15980,15980,15980,15980,0
|
|
20231207,143400,11192160,15980,15980,15980,15980,0
|
|
20231207,143300,11192160,15980,15980,15980,15980,0
|
|
20231207,143200,11192160,15980,15980,15980,15980,0
|
|
20231207,143100,11192160,15980,15980,15980,15980,1
|
|
20231207,143000,11176180,15970,15970,15970,15970,0
|
|
20231207,142900,11176180,15970,15970,15970,15970,0
|
|
20231207,142800,11176180,15970,15970,15970,15970,0
|
|
20231207,142700,11176180,15970,15970,15970,15970,0
|
|
20231207,142600,11176180,15970,15970,15970,15970,0
|
|
20231207,142500,11176180,15970,15970,15970,15970,0
|
|
20231207,142400,11176180,15970,15970,15970,15970,0
|
|
20231207,142300,11176180,15970,15970,15970,15970,0
|
|
20231207,142200,11176180,15970,15970,15970,15970,0
|
|
20231207,142100,11176180,15970,15970,15970,15970,0
|
|
20231207,142000,11176180,15970,15970,15970,15970,0
|
|
20231207,141900,11176180,15970,15970,15970,15970,0
|
|
20231207,141800,11176180,15970,15970,15970,15970,0
|
|
20231207,141700,11176180,15970,15970,15970,15970,0
|
|
20231207,141600,11176180,15970,15970,15970,15970,0
|
|
20231207,141500,11176180,15970,15970,15970,15970,0
|
|
20231207,141400,11176180,15970,15970,15970,15970,0
|
|
20231207,141300,11176180,15970,15970,15970,15970,0
|
|
20231207,141200,11176180,15970,15970,15970,15970,0
|
|
20231207,141100,11176180,15970,15970,15970,15970,0
|
|
20231207,141000,11176180,15970,15970,15970,15970,0
|
|
20231207,140900,11176180,15970,15970,15970,15970,0
|
|
20231207,140800,11176180,15970,15970,15970,15970,0
|
|
20231207,140700,11176180,15970,15970,15970,15970,0
|
|
20231207,140600,11176180,15970,15970,15970,15970,0
|
|
20231207,140500,11176180,15970,15970,15970,15970,0
|
|
20231207,140400,11176180,15970,15970,15970,15970,0
|
|
20231207,140300,11176180,15970,15970,15970,15970,0
|
|
20231207,140200,11176180,15970,15970,15970,15970,0
|
|
20231207,140100,11176180,15970,15970,15970,15970,0
|
|
20231207,140000,11176180,15970,15970,15970,15970,0
|
|
20231207,135900,11176180,15970,15970,15970,15970,0
|
|
20231207,135800,11176180,15970,15970,15970,15970,51
|
|
20231207,135700,10361710,15990,15990,15990,15990,0
|
|
20231207,135600,10361710,15990,15990,15990,15990,0
|
|
20231207,135500,10361710,15990,15990,15990,15990,0
|
|
20231207,135400,10361710,15990,15990,15990,15990,0
|
|
20231207,135300,10361710,15990,15990,15990,15990,0
|
|
20231207,135200,10361710,15990,15990,15990,15990,0
|
|
20231207,135100,10361710,15990,15990,15990,15990,0
|
|
20231207,135000,10361710,15990,15990,15990,15990,1
|
|
20231207,134900,10345720,15970,15970,15970,15970,0
|
|
20231207,134800,10345720,15970,15970,15970,15970,0
|
|
20231207,134700,10345720,15970,15970,15970,15970,0
|
|
20231207,134600,10345720,15970,15970,15970,15970,0
|
|
20231207,134500,10345720,15970,15970,15970,15970,0
|
|
20231207,134400,10345720,15970,15970,15970,15970,0
|
|
20231207,134300,10345720,15970,15970,15970,15970,0
|
|
20231207,134200,10345720,15970,15970,15970,15970,0
|
|
20231207,134100,10345720,15970,15970,15970,15970,5
|
|
20231207,134000,10265870,15970,15970,15970,15970,0
|
|
20231207,133900,10265870,15970,15970,15970,15970,0
|
|
20231207,133800,10265870,15970,15970,15970,15970,0
|
|
20231207,133700,10265870,15970,15970,15970,15970,0
|
|
20231207,133600,10265870,15970,15970,15970,15970,0
|
|
20231207,133500,10265870,15970,15970,15970,15970,0
|
|
20231207,133400,10265870,15970,15970,15970,15970,0
|
|
20231207,133300,10265870,15970,15970,15970,15970,0
|
|
20231207,133200,10265870,15970,15970,15970,15970,0
|
|
20231207,133100,10265870,15970,15970,15970,15970,0
|
|
20231207,133000,10265870,15970,15970,15970,15970,0
|
|
20231207,132900,10265870,15970,15970,15970,15970,0
|
|
20231207,132800,10265870,15970,15970,15970,15970,0
|
|
20231207,132700,10265870,15970,15970,15970,15970,78
|
|
20231207,132600,9020210,15980,15980,15980,15980,1
|
|
20231207,132500,9004230,15980,15980,15980,15980,0
|
|
20231207,132400,9004230,15980,15980,15980,15980,0
|
|
20231207,132300,9004230,15980,15980,15980,15980,0
|
|
20231207,132200,9004230,15980,15980,15980,15980,1
|
|
20231207,132100,8988250,15980,15980,15980,15980,0
|
|
20231207,132000,8988250,15980,15980,15980,15980,0
|
|
20231207,131900,8988250,15980,15980,15980,15980,0
|
|
20231207,131800,8988250,15980,15980,15980,15980,0
|
|
20231207,131700,8988250,15980,15980,15980,15980,0
|
|
20231207,131600,8988250,15980,15980,15980,15980,74
|
|
20231207,131500,7805730,15990,15990,15990,15990,1
|
|
20231207,131400,7789740,15990,15990,15990,15990,0
|
|
20231207,131300,7789740,15990,15990,15990,15990,0
|
|
20231207,131200,7789740,15990,15990,15990,15990,0
|
|
20231207,131100,7789740,15990,15990,15990,15990,0
|
|
20231207,131000,7789740,15990,15990,15990,15990,0
|
|
20231207,130900,7789740,15990,15990,15990,15990,0
|
|
20231207,130800,7789740,15990,15990,15990,15990,0
|
|
20231207,130700,7789740,15990,15990,15990,15990,0
|
|
20231207,130600,7789740,15990,15990,15990,15990,0
|
|
20231207,130500,7789740,15990,15990,15990,15990,0
|
|
20231207,130400,7789740,15990,15990,15990,15990,0
|
|
20231207,130300,7789740,15990,15990,15990,15990,79
|
|
20231207,130200,6526530,16000,16000,16000,16000,0
|
|
20231207,130100,6526530,16000,16000,16000,16000,0
|
|
20231207,130000,6526530,16000,16000,16000,16000,0
|
|
20231207,125900,6526530,16000,16000,16000,16000,0
|
|
20231207,125800,6526530,16000,16000,16000,16000,0
|
|
20231207,125700,6526530,16000,16000,16000,16000,0
|
|
20231207,125600,6526530,16000,16000,16000,16000,0
|
|
20231207,125500,6526530,16000,16000,16000,16000,0
|
|
20231207,125400,6526530,16000,16000,16000,16000,0
|
|
20231207,125300,6526530,16000,16000,16000,16000,0
|
|
20231207,125200,6526530,16000,16000,16000,16000,0
|
|
20231207,125100,6526530,16000,16000,16000,16000,0
|
|
20231207,125000,6526530,16000,16000,16000,16000,0
|
|
20231207,124900,6526530,16000,16000,16000,16000,0
|
|
20231207,124800,6526530,16000,16000,16000,16000,71
|
|
20231207,124700,5390530,16030,16030,16030,16030,0
|
|
20231207,124600,5390530,16030,16030,16030,16030,0
|
|
20231207,124500,5390530,16030,16030,16030,16030,0
|
|
20231207,124400,5390530,16030,16030,16030,16030,0
|
|
20231207,124300,5390530,16030,16030,16030,16030,0
|
|
20231207,124200,5390530,16030,16030,16030,16030,0
|
|
20231207,124100,5390530,16030,16030,16030,16030,0
|
|
20231207,124000,5390530,16030,16030,16030,16030,0
|
|
20231207,123900,5390530,16030,16030,16030,16030,0
|
|
20231207,123800,5390530,16030,16030,16030,16030,0
|
|
20231207,123700,5390530,16030,16030,16030,16030,0
|
|
20231207,123600,5390530,16030,16030,16030,16030,0
|
|
20231207,123500,5390530,16030,16030,16030,16030,0
|
|
20231207,123400,5390530,16030,16030,16030,16030,0
|
|
20231207,123300,5390530,16030,16030,16030,16030,0
|
|
20231207,123200,5390530,16030,16030,16030,16030,0
|
|
20231207,123100,5390530,16030,16030,16030,16030,0
|
|
20231207,123000,5390530,16030,16030,16030,16030,0
|
|
20231207,122900,5390530,16030,16030,16030,16030,0
|
|
20231207,122800,5390530,16030,16030,16030,16030,0
|
|
20231207,122700,5390530,16030,16030,16030,16030,0
|
|
20231207,122600,5390530,16030,16030,16030,16030,1
|
|
20231207,122500,5374500,16030,16030,16030,16030,0
|
|
20231207,122400,5374500,16030,16030,16030,16030,0
|
|
20231207,122300,5374500,16030,16030,16030,16030,0
|
|
20231207,122200,5374500,16030,16030,16030,16030,0
|
|
20231207,122100,5374500,16030,16030,16030,16030,0
|
|
20231207,122000,5374500,16030,16030,16030,16030,0
|
|
20231207,121900,5374500,16030,16030,16030,16030,1
|
|
20231207,121800,5358470,16030,16030,16030,16030,0
|
|
20231207,121700,5358470,16030,16030,16030,16030,0
|
|
20231207,121600,5358470,16030,16030,16030,16030,0
|
|
20231207,121500,5358470,16030,16030,16030,16030,0
|
|
20231207,121400,5358470,16030,16030,16030,16030,1
|
|
20231207,121300,5342440,16010,16010,16010,16010,0
|
|
20231207,121200,5342440,16010,16010,16010,16010,0
|
|
20231207,121100,5342440,16010,16010,16010,16010,0
|
|
20231207,121000,5342440,16010,16010,16010,16010,0
|
|
20231207,120900,5342440,16010,16010,16010,16010,0
|
|
20231207,120800,5342440,16010,16010,16010,16010,0
|
|
20231207,120700,5342440,16010,16010,16010,16010,0
|
|
20231207,120600,5342440,16010,16010,16010,16010,0
|
|
20231207,120500,5342440,16010,16010,16010,16010,25
|
|
20231207,120400,4942190,16030,16030,16030,16030,0
|
|
20231207,120300,4942190,16030,16030,16030,16030,0
|
|
20231207,120200,4942190,16030,16030,16030,16030,0
|
|
20231207,120100,4942190,16030,16030,16030,16030,0
|
|
20231207,120000,4942190,16030,16030,16030,16030,0
|
|
20231207,115900,4942190,16030,16030,16030,16030,0
|
|
20231207,115800,4942190,16030,16030,16030,16030,0
|
|
20231207,115700,4942190,16030,16030,16030,16030,0
|
|
20231207,115600,4942190,16030,16030,16030,16030,0
|
|
20231207,115500,4942190,16030,16030,16030,16030,0
|
|
20231207,115400,4942190,16030,16030,16030,16030,0
|
|
20231207,115300,4942190,16030,16030,16030,16030,0
|
|
20231207,115200,4942190,16030,16030,16030,16030,1
|
|
20231207,115100,4926160,16010,16010,16010,16010,0
|
|
20231207,115000,4926160,16010,16010,16010,16010,0
|
|
20231207,114900,4926160,16010,16010,16010,16010,0
|
|
20231207,114800,4926160,16010,16010,16010,16010,0
|
|
20231207,114700,4926160,16010,16010,16010,16010,0
|
|
20231207,114600,4926160,16010,16010,16010,16010,0
|
|
20231207,114500,4926160,16010,16010,16010,16010,0
|
|
20231207,114400,4926160,16010,16010,16010,16010,0
|
|
20231207,114300,4926160,16010,16010,16010,16010,0
|
|
20231207,114200,4926160,16010,16010,16010,16010,0
|
|
20231207,114100,4926160,16010,16010,16010,16010,0
|
|
20231207,114000,4926160,16010,16010,16010,16010,0
|
|
20231207,113900,4926160,16010,16010,16010,16010,0
|
|
20231207,113800,4926160,16010,16010,16010,16010,0
|
|
20231207,113700,4926160,16010,16010,16010,16010,0
|
|
20231207,113600,4926160,16010,16020,16020,16010,83
|
|
20231207,113500,3597020,16030,16030,16030,16030,0
|
|
20231207,113400,3597020,16030,16030,16030,16030,0
|
|
20231207,113300,3597020,16030,16030,16030,16030,9
|
|
20231207,113200,3452750,16020,16020,16020,16020,0
|
|
20231207,113100,3452750,16020,16020,16020,16020,0
|
|
20231207,113000,3452750,16020,16020,16020,16020,0
|
|
20231207,112900,3452750,16020,16020,16020,16020,0
|
|
20231207,112800,3452750,16020,16020,16020,16020,0
|
|
20231207,112700,3452750,16020,16020,16020,16020,0
|
|
20231207,112600,3452750,16020,16020,16020,16020,0
|
|
20231207,112500,3452750,16020,16020,16020,16020,0
|
|
20231207,112400,3452750,16020,16020,16020,16020,0
|
|
20231207,112300,3452750,16020,16020,16020,16020,0
|
|
20231207,112200,3452750,16020,16020,16020,16020,0
|
|
20231207,112100,3452750,16020,16020,16020,16020,0
|
|
20231207,112000,3452750,16020,16020,16020,16020,0
|
|
20231207,111900,3452750,16020,16020,16020,16020,0
|
|
20231207,111800,3452750,16020,16020,16020,16020,0
|
|
20231207,111700,3452750,16020,16020,16020,16020,0
|
|
20231207,111600,3452750,16020,16020,16020,16020,0
|
|
20231207,111500,3452750,16020,16020,16020,16020,0
|
|
20231207,111400,3452750,16020,16020,16020,16020,0
|
|
20231207,111300,3452750,16020,16020,16020,16020,0
|
|
20231207,111200,3452750,16020,16020,16020,16020,0
|
|
20231207,111100,3452750,16020,16020,16020,16020,0
|
|
20231207,111000,3452750,16020,16020,16020,16020,0
|
|
20231207,110900,3452750,16020,16020,16020,16020,0
|
|
20231207,110800,3452750,16020,16020,16020,16020,0
|
|
20231207,110700,3452750,16020,16020,16020,16020,0
|
|
20231207,110600,3452750,16020,16020,16020,16020,0
|
|
20231207,110500,3452750,16020,16020,16020,16020,0
|
|
20231207,110400,3452750,16020,16020,16020,16020,0
|
|
20231207,110300,3452750,16020,16020,16020,16020,0
|
|
20231207,110200,3452750,16020,16020,16020,16020,0
|
|
20231207,110100,3452750,16020,16020,16020,16020,0
|
|
20231207,110000,3452750,16020,16020,16020,16020,0
|
|
20231207,105900,3452750,16020,16020,16020,16020,0
|
|
20231207,105800,3452750,16020,16020,16020,16020,0
|
|
20231207,105700,3452750,16020,16020,16020,16020,0
|
|
20231207,105600,3452750,16020,16020,16020,16020,0
|
|
20231207,105500,3452750,16020,16020,16020,16020,3
|
|
20231207,105400,3404690,16040,16040,16040,16040,0
|
|
20231207,105300,3404690,16040,16040,16040,16040,0
|
|
20231207,105200,3404690,16040,16040,16040,16040,0
|
|
20231207,105100,3404690,16040,16040,16040,16040,0
|
|
20231207,105000,3404690,16040,16040,16040,16040,0
|
|
20231207,104900,3404690,16040,16040,16040,16040,0
|
|
20231207,104800,3404690,16040,16040,16040,16040,3
|
|
20231207,104700,3356570,16040,16040,16040,16040,0
|
|
20231207,104600,3356570,16040,16040,16040,16040,0
|
|
20231207,104500,3356570,16040,16040,16040,16040,1
|
|
20231207,104400,3340530,16010,16010,16010,16010,0
|
|
20231207,104300,3340530,16010,16010,16010,16010,0
|
|
20231207,104200,3340530,16010,16010,16010,16010,0
|
|
20231207,104100,3340530,16010,16010,16010,16010,0
|
|
20231207,104000,3340530,16010,16010,16010,16010,0
|
|
20231207,103900,3340530,16010,16010,16010,16010,0
|
|
20231207,103800,3340530,16010,16010,16010,16010,0
|
|
20231207,103700,3340530,16010,16010,16010,16010,0
|
|
20231207,103600,3340530,16010,16010,16010,16010,0
|
|
20231207,103500,3340530,16010,16010,16010,16010,0
|
|
20231207,103400,3340530,16010,16010,16010,16010,75
|
|
20231207,103300,2139780,16010,16010,16010,16010,0
|
|
20231207,103200,2139780,16010,16010,16010,16010,0
|
|
20231207,103100,2139780,16010,16010,16010,16010,0
|
|
20231207,103000,2139780,16010,16010,16010,16010,0
|
|
20231207,102900,2139780,16010,16010,16010,16010,0
|
|
20231207,102800,2139780,16010,16010,16010,16010,0
|
|
20231207,102700,2139780,16010,16010,16010,16010,0
|
|
20231207,102600,2139780,16010,16010,16010,16010,0
|
|
20231207,102500,2139780,16010,16010,16010,16010,0
|
|
20231207,102400,2139780,16010,16010,16010,16010,0
|
|
20231207,102300,2139780,16010,16010,16010,16010,0
|
|
20231207,102200,2139780,16010,16010,16010,16010,0
|
|
20231207,102100,2139780,16010,16010,16010,16010,0
|
|
20231207,102000,2139780,16010,16010,16010,16010,0
|
|
20231207,101900,2139780,16010,16010,16010,16010,0
|
|
20231207,101800,2139780,16010,16010,16010,16010,0
|
|
20231207,101700,2139780,16010,16010,16010,16010,0
|
|
20231207,101600,2139780,16010,16010,16010,16010,0
|
|
20231207,101500,2139780,16010,16010,16010,16010,0
|
|
20231207,101400,2139780,16010,16010,16010,16010,0
|
|
20231207,101300,2139780,16010,16020,16020,16010,24
|
|
20231207,101200,1755500,16010,16010,16010,16010,0
|
|
20231207,101100,1755500,16010,16010,16010,16010,0
|
|
20231207,101000,1755500,16010,16020,16020,16010,45
|
|
20231207,100900,1035040,16010,16010,16010,16010,0
|
|
20231207,100800,1035040,16010,16010,16010,16010,0
|
|
20231207,100700,1035040,16010,16010,16010,16010,0
|
|
20231207,100600,1035040,16010,16010,16010,16010,0
|
|
20231207,100500,1035040,16010,16010,16010,16010,0
|
|
20231207,100400,1035040,16010,16010,16010,16010,0
|
|
20231207,100300,1035040,16010,16010,16010,16010,0
|
|
20231207,100200,1035040,16010,16010,16010,16010,0
|
|
20231207,100100,1035040,16010,16010,16010,16010,0
|
|
20231207,100000,1035040,16010,16010,16010,16010,0
|
|
20231207,095900,1035040,16010,16010,16010,16010,0
|
|
20231207,095800,1035040,16010,16010,16010,16010,0
|
|
20231207,095700,1035040,16010,16010,16010,16010,0
|
|
20231207,095600,1035040,16010,16010,16010,16010,0
|
|
20231207,095500,1035040,16010,16010,16010,16010,0
|
|
20231207,095400,1035040,16010,16010,16010,16010,0
|
|
20231207,095300,1035040,16010,16010,16010,16010,0
|
|
20231207,095200,1035040,16010,16010,16010,16010,0
|
|
20231207,095100,1035040,16010,16010,16010,16010,0
|
|
20231207,095000,1035040,16010,16010,16010,16010,0
|
|
20231207,094900,1035040,16010,16010,16010,16010,0
|
|
20231207,094800,1035040,16010,16020,16020,16010,4
|
|
20231207,094700,970990,16050,16050,16050,16050,0
|
|
20231207,094600,970990,16050,16050,16050,16050,0
|
|
20231207,094500,970990,16050,16050,16050,16050,0
|
|
20231207,094400,970990,16050,16050,16050,16050,0
|
|
20231207,094300,970990,16050,16050,16050,16050,0
|
|
20231207,094200,970990,16050,16050,16050,16050,0
|
|
20231207,094100,970990,16050,16050,16050,16050,0
|
|
20231207,094000,970990,16050,16050,16050,16050,0
|
|
20231207,093900,970990,16050,16050,16050,16050,0
|
|
20231207,093800,970990,16050,16050,16050,16050,0
|
|
20231207,093700,970990,16050,16050,16050,16050,0
|
|
20231207,093600,970990,16050,16050,16050,16050,0
|
|
20231207,093500,970990,16050,16050,16050,16050,1
|
|
20231207,093400,954940,16050,16050,16050,16050,0
|
|
20231207,093300,954940,16050,16050,16050,16050,0
|
|
20231207,093200,954940,16050,16050,16050,16050,0
|
|
20231207,093100,954940,16050,16050,16050,16050,0
|
|
20231207,093000,954940,16050,16050,16050,16050,0
|
|
20231207,092900,954940,16050,16050,16050,16050,0
|
|
20231207,092800,954940,16050,16050,16050,16050,0
|
|
20231207,092700,954940,16050,16050,16050,16050,0
|
|
20231207,092600,954940,16050,16050,16050,16050,0
|
|
20231207,092500,954940,16050,16050,16050,16050,0
|
|
20231207,092400,954940,16050,16050,16050,16050,0
|
|
20231207,092300,954940,16050,16050,16050,16050,0
|
|
20231207,092200,954940,16050,16050,16050,16050,0
|
|
20231207,092100,954940,16050,16050,16050,16050,5
|
|
20231207,092000,874690,15910,15910,15910,15910,0
|
|
20231207,091900,874690,15910,15910,15910,15910,0
|
|
20231207,091800,874690,15910,15910,15910,15910,0
|
|
20231207,091700,874690,15910,15910,15910,15910,0
|
|
20231207,091600,874690,15910,15910,15910,15910,0
|
|
20231207,091500,874690,15910,15910,15910,15910,0
|
|
20231207,091400,874690,15910,15910,15910,15910,0
|
|
20231207,091300,874690,15910,15910,15910,15910,0
|
|
20231207,091200,874690,15910,15910,15910,15910,0
|
|
20231207,091100,874690,15910,15910,15910,15910,0
|
|
20231207,091000,874690,15910,15910,15910,15910,0
|
|
20231207,090900,874690,15910,15910,15910,15910,0
|
|
20231207,090800,874690,15910,15910,15910,15910,0
|
|
20231207,090700,874690,15910,15910,15910,15910,0
|
|
20231207,090600,874690,15910,15910,15910,15910,0
|
|
20231207,090500,874690,15910,15910,15910,15910,0
|
|
20231207,090400,874690,15910,15910,15910,15910,0
|
|
20231207,090300,874690,15910,15960,15960,15910,5
|
|
20231207,090200,795000,15900,15900,15900,15900,0
|
|
20231207,090100,795000,15900,15900,15900,15900,0
|
|
20231207,090000,795000,15900,15900,15900,15900,50
|