605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,190200,40930040,16000,16000,16000,16000,29
|
|
20231222,190100,40930040,16000,16000,16000,16000,0
|
|
20231222,190000,40930040,16000,16000,16000,16000,0
|
|
20231222,185900,40930040,16000,16000,16000,16000,0
|
|
20231222,185800,40930040,16000,16000,16000,16000,0
|
|
20231222,185700,40930040,16000,16000,16000,16000,0
|
|
20231222,185600,40930040,16000,16000,16000,16000,0
|
|
20231222,185500,40930040,16000,16000,16000,16000,0
|
|
20231222,185400,40930040,16000,16000,16000,16000,0
|
|
20231222,185300,40930040,16000,16000,16000,16000,0
|
|
20231222,185200,40930040,16000,16000,16000,16000,0
|
|
20231222,185100,40930040,16000,16000,16000,16000,0
|
|
20231222,185000,40930040,16000,16000,16000,16000,0
|
|
20231222,184900,40930040,16000,16000,16000,16000,0
|
|
20231222,184800,40930040,16000,16000,16000,16000,0
|
|
20231222,184700,40930040,16000,16000,16000,16000,0
|
|
20231222,184600,40930040,16000,16000,16000,16000,0
|
|
20231222,184500,40930040,16000,16000,16000,16000,0
|
|
20231222,184400,40930040,16000,16000,16000,16000,0
|
|
20231222,184300,40930040,16000,16000,16000,16000,0
|
|
20231222,184200,40930040,16000,16000,16000,16000,0
|
|
20231222,184100,40930040,16000,16000,16000,16000,0
|
|
20231222,184000,40930040,16000,16000,16000,16000,0
|
|
20231222,183900,40930040,16000,16000,16000,16000,0
|
|
20231222,183800,40930040,16000,16000,16000,16000,0
|
|
20231222,183700,40930040,16000,16000,16000,16000,0
|
|
20231222,183600,40930040,16000,16000,16000,16000,0
|
|
20231222,183500,40930040,16000,16000,16000,16000,0
|
|
20231222,183400,40930040,16000,16000,16000,16000,0
|
|
20231222,183300,40930040,16000,16000,16000,16000,0
|
|
20231222,183200,40930040,16000,16000,16000,16000,29
|
|
20231222,183100,40930040,16000,16000,16000,16000,0
|
|
20231222,183000,40930040,16000,16000,16000,16000,0
|
|
20231222,182900,40930040,16000,16000,16000,16000,0
|
|
20231222,182800,40930040,16000,16000,16000,16000,0
|
|
20231222,182700,40930040,16000,16000,16000,16000,0
|
|
20231222,182600,40930040,16000,16000,16000,16000,0
|
|
20231222,182500,40930040,16000,16000,16000,16000,0
|
|
20231222,182400,40930040,16000,16000,16000,16000,0
|
|
20231222,182300,40930040,16000,16000,16000,16000,0
|
|
20231222,182200,40930040,16000,16000,16000,16000,0
|
|
20231222,182100,40930040,16000,16000,16000,16000,0
|
|
20231222,182000,40930040,16000,16000,16000,16000,0
|
|
20231222,181900,40930040,16000,16000,16000,16000,0
|
|
20231222,181800,40930040,16000,16000,16000,16000,0
|
|
20231222,181700,40930040,16000,16000,16000,16000,0
|
|
20231222,181600,40930040,16000,16000,16000,16000,0
|
|
20231222,181500,40930040,16000,16000,16000,16000,0
|
|
20231222,181400,40930040,16000,16000,16000,16000,0
|
|
20231222,181300,40930040,16000,16000,16000,16000,0
|
|
20231222,181200,40930040,16000,16000,16000,16000,0
|
|
20231222,181100,40930040,16000,16000,16000,16000,0
|
|
20231222,181000,40930040,16000,16000,16000,16000,0
|
|
20231222,180900,40930040,16000,16000,16000,16000,0
|
|
20231222,180800,40930040,16000,16000,16000,16000,0
|
|
20231222,180700,40930040,16000,16000,16000,16000,0
|
|
20231222,180600,40930040,16000,16000,16000,16000,0
|
|
20231222,180500,40930040,16000,16000,16000,16000,0
|
|
20231222,180400,40930040,16000,16000,16000,16000,0
|
|
20231222,180300,40930040,16000,16000,16000,16000,0
|
|
20231222,180200,40930040,16000,16000,16000,16000,29
|
|
20231222,180100,40930040,16000,16000,16000,16000,0
|
|
20231222,180000,40930040,16000,16000,16000,16000,0
|
|
20231222,175900,40930040,16000,16000,16000,16000,0
|
|
20231222,175800,40930040,16000,16000,16000,16000,0
|
|
20231222,175700,40930040,16000,16000,16000,16000,0
|
|
20231222,175600,40930040,16000,16000,16000,16000,0
|
|
20231222,175500,40930040,16000,16000,16000,16000,0
|
|
20231222,175400,40930040,16000,16000,16000,16000,0
|
|
20231222,175300,40930040,16000,16000,16000,16000,0
|
|
20231222,175200,40930040,16000,16000,16000,16000,0
|
|
20231222,175100,40930040,16000,16000,16000,16000,0
|
|
20231222,175000,40930040,16000,16000,16000,16000,0
|
|
20231222,174900,40930040,16000,16000,16000,16000,0
|
|
20231222,174800,40930040,16000,16000,16000,16000,0
|
|
20231222,174700,40930040,16000,16000,16000,16000,0
|
|
20231222,174600,40930040,16000,16000,16000,16000,0
|
|
20231222,174500,40930040,16000,16000,16000,16000,0
|
|
20231222,174400,40930040,16000,16000,16000,16000,0
|
|
20231222,174300,40930040,16000,16000,16000,16000,0
|
|
20231222,174200,40930040,16000,16000,16000,16000,0
|
|
20231222,174100,40930040,16000,16000,16000,16000,0
|
|
20231222,174000,40930040,16000,16000,16000,16000,0
|
|
20231222,173900,40930040,16000,16000,16000,16000,0
|
|
20231222,173800,40930040,16000,16000,16000,16000,0
|
|
20231222,173700,40930040,16000,16000,16000,16000,0
|
|
20231222,173600,40930040,16000,16000,16000,16000,0
|
|
20231222,173500,40930040,16000,16000,16000,16000,0
|
|
20231222,173400,40930040,16000,16000,16000,16000,0
|
|
20231222,173300,40930040,16000,16000,16000,16000,0
|
|
20231222,173200,40930040,16000,16000,16000,16000,29
|
|
20231222,173100,40930040,16000,16000,16000,16000,0
|
|
20231222,173000,40930040,16000,16000,16000,16000,0
|
|
20231222,172900,40930040,16000,16000,16000,16000,0
|
|
20231222,172800,40930040,16000,16000,16000,16000,0
|
|
20231222,172700,40930040,16000,16000,16000,16000,0
|
|
20231222,172600,40930040,16000,16000,16000,16000,0
|
|
20231222,172500,40930040,16000,16000,16000,16000,0
|
|
20231222,172400,40930040,16000,16000,16000,16000,0
|
|
20231222,172300,40930040,16000,16000,16000,16000,0
|
|
20231222,172200,40930040,16000,16000,16000,16000,0
|
|
20231222,172100,40930040,16000,16000,16000,16000,0
|
|
20231222,172000,40930040,16000,16000,16000,16000,0
|
|
20231222,171900,40930040,16000,16000,16000,16000,0
|
|
20231222,171800,40930040,16000,16000,16000,16000,0
|
|
20231222,171700,40930040,16000,16000,16000,16000,0
|
|
20231222,171600,40930040,16000,16000,16000,16000,0
|
|
20231222,171500,40930040,16000,16000,16000,16000,0
|
|
20231222,171400,40930040,16000,16000,16000,16000,0
|
|
20231222,171300,40930040,16000,16000,16000,16000,0
|
|
20231222,171200,40930040,16000,16000,16000,16000,0
|
|
20231222,171100,40930040,16000,16000,16000,16000,0
|
|
20231222,171000,40930040,16000,16000,16000,16000,0
|
|
20231222,170900,40930040,16000,16000,16000,16000,0
|
|
20231222,170800,40930040,16000,16000,16000,16000,0
|
|
20231222,170700,40930040,16000,16000,16000,16000,0
|
|
20231222,170600,40930040,16000,16000,16000,16000,0
|
|
20231222,170500,40930040,16000,16000,16000,16000,0
|
|
20231222,170400,40930040,16000,16000,16000,16000,0
|
|
20231222,170300,40930040,16000,16000,16000,16000,0
|
|
20231222,170200,40930040,16000,16000,16000,16000,29
|
|
20231222,170100,40930040,16000,16000,16000,16000,0
|
|
20231222,170000,40930040,16000,16000,16000,16000,0
|
|
20231222,165900,40930040,16000,16000,16000,16000,0
|
|
20231222,165800,40930040,16000,16000,16000,16000,0
|
|
20231222,165700,40930040,16000,16000,16000,16000,0
|
|
20231222,165600,40930040,16000,16000,16000,16000,0
|
|
20231222,165500,40930040,16000,16000,16000,16000,0
|
|
20231222,165400,40930040,16000,16000,16000,16000,0
|
|
20231222,165300,40930040,16000,16000,16000,16000,0
|
|
20231222,165200,40930040,16000,16000,16000,16000,0
|
|
20231222,165100,40930040,16000,16000,16000,16000,0
|
|
20231222,165000,40930040,16000,16000,16000,16000,0
|
|
20231222,164900,40930040,16000,16000,16000,16000,0
|
|
20231222,164800,40930040,16000,16000,16000,16000,0
|
|
20231222,164700,40930040,16000,16000,16000,16000,0
|
|
20231222,164600,40930040,16000,16000,16000,16000,0
|
|
20231222,164500,40930040,16000,16000,16000,16000,0
|
|
20231222,164400,40930040,16000,16000,16000,16000,0
|
|
20231222,164300,40930040,16000,16000,16000,16000,0
|
|
20231222,164200,40930040,16000,16000,16000,16000,0
|
|
20231222,164100,40930040,16000,16000,16000,16000,0
|
|
20231222,164000,40930040,16000,16000,16000,16000,0
|
|
20231222,163900,40930040,16000,16000,16000,16000,0
|
|
20231222,163800,40930040,16000,16000,16000,16000,0
|
|
20231222,163700,40930040,16000,16000,16000,16000,0
|
|
20231222,163600,40930040,16000,16000,16000,16000,0
|
|
20231222,163500,40930040,16000,16000,16000,16000,0
|
|
20231222,163400,40930040,16000,16000,16000,16000,0
|
|
20231222,163300,40930040,16000,16000,16000,16000,0
|
|
20231222,163200,40930040,16000,16000,16000,16000,29
|
|
20231222,163100,40930040,16000,16000,16000,16000,0
|
|
20231222,163000,40930040,16000,16000,16000,16000,0
|
|
20231222,162900,40930040,16000,16000,16000,16000,0
|
|
20231222,162800,40930040,16000,16000,16000,16000,0
|
|
20231222,162700,40930040,16000,16000,16000,16000,0
|
|
20231222,162600,40930040,16000,16000,16000,16000,0
|
|
20231222,162500,40930040,16000,16000,16000,16000,0
|
|
20231222,162400,40930040,16000,16000,16000,16000,0
|
|
20231222,162300,40930040,16000,16000,16000,16000,0
|
|
20231222,162200,40930040,16000,16000,16000,16000,0
|
|
20231222,162100,40930040,16000,16000,16000,16000,0
|
|
20231222,162000,40930040,16000,16000,16000,16000,0
|
|
20231222,161900,40930040,16000,16000,16000,16000,0
|
|
20231222,161800,40930040,16000,16000,16000,16000,0
|
|
20231222,161700,40930040,16000,16000,16000,16000,0
|
|
20231222,161600,40930040,16000,16000,16000,16000,0
|
|
20231222,161500,40930040,16000,16000,16000,16000,0
|
|
20231222,161400,40930040,16000,16000,16000,16000,0
|
|
20231222,161300,40930040,16000,16000,16000,16000,0
|
|
20231222,161200,40930040,16000,16000,16000,16000,0
|
|
20231222,161100,40930040,16000,16000,16000,16000,0
|
|
20231222,161000,40930040,16000,16000,16000,16000,0
|
|
20231222,160900,40930040,16000,16000,16000,16000,0
|
|
20231222,160800,40930040,16000,16000,16000,16000,0
|
|
20231222,160700,40930040,16000,16000,16000,16000,0
|
|
20231222,160600,40930040,16000,16000,16000,16000,0
|
|
20231222,160500,40930040,16000,16000,16000,16000,0
|
|
20231222,160400,40930040,16000,16000,16000,16000,0
|
|
20231222,160300,40930040,16000,16000,16000,16000,0
|
|
20231222,160200,40930040,16000,16000,16000,16000,29
|
|
20231222,160100,40930040,16000,16000,16000,16000,0
|
|
20231222,160000,40930040,16000,16000,16000,16000,0
|
|
20231222,155900,40930040,16000,16000,16000,16000,0
|
|
20231222,155800,40930040,16000,16000,16000,16000,0
|
|
20231222,155700,40930040,16000,16000,16000,16000,0
|
|
20231222,155600,40930040,16000,16000,16000,16000,0
|
|
20231222,155500,40930040,16000,16000,16000,16000,0
|
|
20231222,155400,40930040,16000,16000,16000,16000,0
|
|
20231222,155300,40930040,16000,16000,16000,16000,0
|
|
20231222,155200,40930040,16000,16000,16000,16000,0
|
|
20231222,155100,40930040,16000,16000,16000,16000,0
|
|
20231222,155000,40930040,16000,16000,16000,16000,0
|
|
20231222,154900,40930040,16000,16000,16000,16000,0
|
|
20231222,154800,40930040,16000,16000,16000,16000,0
|
|
20231222,154700,40930040,16000,16000,16000,16000,0
|
|
20231222,154600,40930040,16000,16000,16000,16000,0
|
|
20231222,154500,40930040,16000,16000,16000,16000,0
|
|
20231222,154400,40930040,16000,16000,16000,16000,0
|
|
20231222,154300,40930040,16000,16000,16000,16000,0
|
|
20231222,154200,40930040,16000,16000,16000,16000,0
|
|
20231222,154100,40930040,16000,16000,16000,16000,0
|
|
20231222,154000,40930040,16000,16000,16000,16000,0
|
|
20231222,153900,40930040,16000,16000,16000,16000,0
|
|
20231222,153800,40930040,16000,16000,16000,16000,0
|
|
20231222,153700,40930040,16000,16000,16000,16000,0
|
|
20231222,153600,40930040,16000,16000,16000,16000,0
|
|
20231222,153500,40930040,16000,16000,16000,16000,0
|
|
20231222,153400,40930040,16000,16000,16000,16000,0
|
|
20231222,153300,40930040,16000,16000,16000,16000,0
|
|
20231222,153200,40930040,16000,16000,16000,16000,29
|
|
20231222,153100,40930040,16000,16000,16000,16000,0
|
|
20231222,153000,40930040,16000,16000,16000,16000,29
|
|
20231222,152900,40466040,16010,16010,16010,16010,0
|
|
20231222,152800,40466040,16010,16010,16010,16010,0
|
|
20231222,152700,40466040,16010,16010,16010,16010,0
|
|
20231222,152600,40466040,16010,16010,16010,16010,0
|
|
20231222,152500,40466040,16010,16010,16010,16010,0
|
|
20231222,152400,40466040,16010,16010,16010,16010,0
|
|
20231222,152300,40466040,16010,16010,16010,16010,0
|
|
20231222,152200,40466040,16010,16010,16010,16010,0
|
|
20231222,152100,40466040,16010,16010,16010,16010,0
|
|
20231222,152000,40466040,16010,16010,16010,16010,0
|
|
20231222,151900,40466040,16010,16030,16030,16010,75
|
|
20231222,151800,39264050,16030,16030,16030,16030,0
|
|
20231222,151700,39264050,16030,16030,16030,16030,0
|
|
20231222,151600,39264050,16030,16030,16030,16030,0
|
|
20231222,151500,39264050,16030,16030,16030,16030,0
|
|
20231222,151400,39264050,16030,16030,16030,16030,0
|
|
20231222,151300,39264050,16030,16030,16030,16030,0
|
|
20231222,151200,39264050,16030,16030,16030,16030,0
|
|
20231222,151100,39264050,16030,16030,16030,16030,1
|
|
20231222,151000,39248020,16030,16030,16030,16030,0
|
|
20231222,150900,39248020,16030,16030,16030,16030,0
|
|
20231222,150800,39248020,16030,16030,16030,16030,0
|
|
20231222,150700,39248020,16030,16030,16030,16030,0
|
|
20231222,150600,39248020,16030,16030,16030,16030,0
|
|
20231222,150500,39248020,16030,16030,16030,16030,0
|
|
20231222,150400,39248020,16030,16030,16030,16030,0
|
|
20231222,150300,39248020,16030,16030,16030,16030,0
|
|
20231222,150200,39248020,16030,16030,16030,16030,0
|
|
20231222,150100,39248020,16030,16030,16030,16030,0
|
|
20231222,150000,39248020,16030,16030,16030,16030,0
|
|
20231222,145900,39248020,16030,16030,16030,16030,0
|
|
20231222,145800,39248020,16030,16030,16030,16030,0
|
|
20231222,145700,39248020,16030,16030,16030,16030,0
|
|
20231222,145600,39248020,16030,16030,16030,16030,0
|
|
20231222,145500,39248020,16030,16030,16030,16030,0
|
|
20231222,145400,39248020,16030,16030,16030,16030,0
|
|
20231222,145300,39248020,16030,16030,16030,16030,0
|
|
20231222,145200,39248020,16030,16030,16030,16030,0
|
|
20231222,145100,39248020,16030,16030,16030,16030,0
|
|
20231222,145000,39248020,16030,16030,16030,16030,0
|
|
20231222,144900,39248020,16030,16030,16030,16030,0
|
|
20231222,144800,39248020,16030,16030,16030,16030,0
|
|
20231222,144700,39248020,16030,16030,16030,16030,0
|
|
20231222,144600,39248020,16030,16030,16030,16030,0
|
|
20231222,144500,39248020,16030,16030,16030,16030,0
|
|
20231222,144400,39248020,16030,16030,16030,16030,0
|
|
20231222,144300,39248020,16030,16030,16030,16030,0
|
|
20231222,144200,39248020,16030,16030,16030,16030,0
|
|
20231222,144100,39248020,16030,16030,16030,16030,0
|
|
20231222,144000,39248020,16030,16030,16030,16030,0
|
|
20231222,143900,39248020,16030,16030,16030,16030,0
|
|
20231222,143800,39248020,16030,16030,16030,16030,0
|
|
20231222,143700,39248020,16030,16030,16030,16030,0
|
|
20231222,143600,39248020,16030,16030,16030,16030,0
|
|
20231222,143500,39248020,16030,16030,16030,16030,0
|
|
20231222,143400,39248020,16030,16030,16030,16030,0
|
|
20231222,143300,39248020,16030,16030,16030,16030,0
|
|
20231222,143200,39248020,16030,16030,16030,16030,0
|
|
20231222,143100,39248020,16030,16030,16030,16030,0
|
|
20231222,143000,39248020,16030,16030,16030,16030,0
|
|
20231222,142900,39248020,16030,16030,16030,16030,10
|
|
20231222,142800,39087720,16030,16030,16030,16030,0
|
|
20231222,142700,39087720,16030,16030,16030,16030,0
|
|
20231222,142600,39087720,16030,16030,16030,16030,0
|
|
20231222,142500,39087720,16030,16030,16030,16030,0
|
|
20231222,142400,39087720,16030,16030,16030,16030,0
|
|
20231222,142300,39087720,16030,16030,16030,16030,2
|
|
20231222,142200,39055660,16040,16040,16040,16040,0
|
|
20231222,142100,39055660,16040,16040,16040,16040,0
|
|
20231222,142000,39055660,16040,16040,16040,16040,0
|
|
20231222,141900,39055660,16040,16040,16040,16040,0
|
|
20231222,141800,39055660,16040,16040,16040,16040,0
|
|
20231222,141700,39055660,16040,16040,16040,16040,0
|
|
20231222,141600,39055660,16040,16040,16040,16040,0
|
|
20231222,141500,39055660,16040,16040,16040,16040,0
|
|
20231222,141400,39055660,16040,16040,16040,16040,0
|
|
20231222,141300,39055660,16040,16040,16040,16040,0
|
|
20231222,141200,39055660,16040,16040,16040,16040,0
|
|
20231222,141100,39055660,16040,16040,16040,16040,0
|
|
20231222,141000,39055660,16040,16040,16040,16040,0
|
|
20231222,140900,39055660,16040,16040,16040,16040,0
|
|
20231222,140800,39055660,16040,16030,16040,16030,1000
|
|
20231222,140700,23021330,16030,16030,16030,16030,0
|
|
20231222,140600,23021330,16030,16030,16030,16030,0
|
|
20231222,140500,23021330,16030,16030,16030,16030,0
|
|
20231222,140400,23021330,16030,16030,16030,16030,0
|
|
20231222,140300,23021330,16030,16030,16030,16030,3
|
|
20231222,140200,22973240,15980,15980,15980,15980,0
|
|
20231222,140100,22973240,15980,15980,15980,15980,0
|
|
20231222,140000,22973240,15980,15980,15980,15980,0
|
|
20231222,135900,22973240,15980,15980,15980,15980,0
|
|
20231222,135800,22973240,15980,15980,15980,15980,0
|
|
20231222,135700,22973240,15980,15980,15980,15980,0
|
|
20231222,135600,22973240,15980,15980,15980,15980,0
|
|
20231222,135500,22973240,15980,15980,15980,15980,0
|
|
20231222,135400,22973240,15980,15980,15980,15980,0
|
|
20231222,135300,22973240,15980,15980,15980,15980,0
|
|
20231222,135200,22973240,15980,15980,15980,15980,0
|
|
20231222,135100,22973240,15980,15980,15980,15980,0
|
|
20231222,135000,22973240,15980,15980,15980,15980,0
|
|
20231222,134900,22973240,15980,15980,15980,15980,0
|
|
20231222,134800,22973240,15980,15980,15980,15980,0
|
|
20231222,134700,22973240,15980,15980,15980,15980,0
|
|
20231222,134600,22973240,15980,15980,15980,15980,0
|
|
20231222,134500,22973240,15980,16000,16000,15980,62
|
|
20231222,134400,21981870,16000,16000,16000,16000,0
|
|
20231222,134300,21981870,16000,16000,16000,16000,0
|
|
20231222,134200,21981870,16000,16000,16000,16000,1
|
|
20231222,134100,21965870,16030,16030,16030,16030,0
|
|
20231222,134000,21965870,16030,16030,16030,16030,0
|
|
20231222,133900,21965870,16030,16030,16030,16030,0
|
|
20231222,133800,21965870,16030,16030,16030,16030,0
|
|
20231222,133700,21965870,16030,16030,16030,16030,0
|
|
20231222,133600,21965870,16030,16030,16030,16030,0
|
|
20231222,133500,21965870,16030,16030,16030,16030,0
|
|
20231222,133400,21965870,16030,16030,16030,16030,0
|
|
20231222,133300,21965870,16030,16030,16030,16030,0
|
|
20231222,133200,21965870,16030,16030,16030,16030,0
|
|
20231222,133100,21965870,16030,16030,16030,16030,0
|
|
20231222,133000,21965870,16030,16030,16030,16030,0
|
|
20231222,132900,21965870,16030,16030,16030,16030,0
|
|
20231222,132800,21965870,16030,16030,16030,16030,0
|
|
20231222,132700,21965870,16030,16030,16030,16030,0
|
|
20231222,132600,21965870,16030,16030,16030,16030,0
|
|
20231222,132500,21965870,16030,16030,16030,16030,0
|
|
20231222,132400,21965870,16030,16030,16030,16030,0
|
|
20231222,132300,21965870,16030,16030,16030,16030,0
|
|
20231222,132200,21965870,16030,16030,16030,16030,0
|
|
20231222,132100,21965870,16030,16030,16030,16030,0
|
|
20231222,132000,21965870,16030,16030,16030,16030,0
|
|
20231222,131900,21965870,16030,16030,16030,16030,0
|
|
20231222,131800,21965870,16030,16030,16030,16030,0
|
|
20231222,131700,21965870,16030,16030,16030,16030,0
|
|
20231222,131600,21965870,16030,16030,16030,16030,0
|
|
20231222,131500,21965870,16030,16030,16030,16030,0
|
|
20231222,131400,21965870,16030,16030,16030,16030,0
|
|
20231222,131300,21965870,16030,16030,16030,16030,4
|
|
20231222,131200,21901750,16030,16030,16030,16030,0
|
|
20231222,131100,21901750,16030,16030,16030,16030,0
|
|
20231222,131000,21901750,16030,16030,16030,16030,0
|
|
20231222,130900,21901750,16030,16030,16030,16030,0
|
|
20231222,130800,21901750,16030,16030,16030,16030,0
|
|
20231222,130700,21901750,16030,16030,16030,16030,0
|
|
20231222,130600,21901750,16030,16030,16030,16030,0
|
|
20231222,130500,21901750,16030,16030,16030,16030,54
|
|
20231222,130400,21036130,16030,16030,16030,16030,1
|
|
20231222,130300,21020100,16030,16030,16030,16030,0
|
|
20231222,130200,21020100,16030,16030,16030,16030,0
|
|
20231222,130100,21020100,16030,16030,16030,16030,0
|
|
20231222,130000,21020100,16030,16030,16030,16030,0
|
|
20231222,125900,21020100,16030,16030,16030,16030,0
|
|
20231222,125800,21020100,16030,16030,16030,16030,0
|
|
20231222,125700,21020100,16030,16030,16030,16030,0
|
|
20231222,125600,21020100,16030,16030,16030,16030,0
|
|
20231222,125500,21020100,16030,16030,16030,16030,0
|
|
20231222,125400,21020100,16030,16030,16030,16030,0
|
|
20231222,125300,21020100,16030,16030,16030,16030,1
|
|
20231222,125200,21004070,16000,16000,16000,16000,0
|
|
20231222,125100,21004070,16000,16000,16000,16000,0
|
|
20231222,125000,21004070,16000,16000,16000,16000,0
|
|
20231222,124900,21004070,16000,16000,16000,16000,0
|
|
20231222,124800,21004070,16000,16000,16000,16000,0
|
|
20231222,124700,21004070,16000,16000,16000,16000,131
|
|
20231222,124600,18908070,16040,16040,16040,16040,0
|
|
20231222,124500,18908070,16040,16010,16040,16010,26
|
|
20231222,124400,18491780,16020,16030,16030,16020,11
|
|
20231222,124300,18315550,16040,16040,16040,16040,0
|
|
20231222,124200,18315550,16040,16040,16040,16040,0
|
|
20231222,124100,18315550,16040,16040,16040,16040,0
|
|
20231222,124000,18315550,16040,16040,16040,16040,0
|
|
20231222,123900,18315550,16040,16040,16040,16040,0
|
|
20231222,123800,18315550,16040,16040,16040,16040,0
|
|
20231222,123700,18315550,16040,16040,16040,16040,0
|
|
20231222,123600,18315550,16040,16040,16040,16040,0
|
|
20231222,123500,18315550,16040,16040,16040,16040,0
|
|
20231222,123400,18315550,16040,16040,16040,16040,0
|
|
20231222,123300,18315550,16040,16040,16040,16040,0
|
|
20231222,123200,18315550,16040,16040,16040,16040,0
|
|
20231222,123100,18315550,16040,16040,16040,16040,0
|
|
20231222,123000,18315550,16040,16040,16040,16040,0
|
|
20231222,122900,18315550,16040,16040,16040,16040,0
|
|
20231222,122800,18315550,16040,16040,16040,16040,0
|
|
20231222,122700,18315550,16040,16040,16040,16040,0
|
|
20231222,122600,18315550,16040,16040,16040,16040,0
|
|
20231222,122500,18315550,16040,16040,16040,16040,0
|
|
20231222,122400,18315550,16040,16040,16040,16040,0
|
|
20231222,122300,18315550,16040,16040,16040,16040,10
|
|
20231222,122200,18155150,16040,16040,16040,16040,0
|
|
20231222,122100,18155150,16040,16040,16040,16040,0
|
|
20231222,122000,18155150,16040,16040,16040,16040,0
|
|
20231222,121900,18155150,16040,16040,16040,16040,0
|
|
20231222,121800,18155150,16040,16040,16040,16040,0
|
|
20231222,121700,18155150,16040,16040,16040,16040,0
|
|
20231222,121600,18155150,16040,16040,16040,16040,0
|
|
20231222,121500,18155150,16040,16040,16040,16040,0
|
|
20231222,121400,18155150,16040,16040,16040,16040,0
|
|
20231222,121300,18155150,16040,16040,16040,16040,0
|
|
20231222,121200,18155150,16040,16040,16040,16040,0
|
|
20231222,121100,18155150,16040,16040,16040,16040,0
|
|
20231222,121000,18155150,16040,16040,16040,16040,0
|
|
20231222,120900,18155150,16040,16040,16040,16040,0
|
|
20231222,120800,18155150,16040,16040,16040,16040,0
|
|
20231222,120700,18155150,16040,16040,16040,16040,0
|
|
20231222,120600,18155150,16040,16040,16040,16040,0
|
|
20231222,120500,18155150,16040,16040,16040,16040,0
|
|
20231222,120400,18155150,16040,16040,16040,16040,0
|
|
20231222,120300,18155150,16040,16040,16040,16040,0
|
|
20231222,120200,18155150,16040,16040,16040,16040,0
|
|
20231222,120100,18155150,16040,16040,16040,16040,0
|
|
20231222,120000,18155150,16040,16040,16040,16040,0
|
|
20231222,115900,18155150,16040,16040,16040,16040,0
|
|
20231222,115800,18155150,16040,16040,16040,16040,0
|
|
20231222,115700,18155150,16040,16040,16040,16040,0
|
|
20231222,115600,18155150,16040,16040,16040,16040,0
|
|
20231222,115500,18155150,16040,16040,16040,16040,0
|
|
20231222,115400,18155150,16040,16040,16040,16040,1
|
|
20231222,115300,18139110,16010,16010,16010,16010,0
|
|
20231222,115200,18139110,16010,16010,16010,16010,0
|
|
20231222,115100,18139110,16010,16010,16010,16010,0
|
|
20231222,115000,18139110,16010,16010,16010,16010,0
|
|
20231222,114900,18139110,16010,16010,16010,16010,0
|
|
20231222,114800,18139110,16010,16010,16010,16010,0
|
|
20231222,114700,18139110,16010,16010,16010,16010,0
|
|
20231222,114600,18139110,16010,16010,16010,16010,0
|
|
20231222,114500,18139110,16010,16010,16010,16010,0
|
|
20231222,114400,18139110,16010,16010,16010,16010,0
|
|
20231222,114300,18139110,16010,16010,16010,16010,0
|
|
20231222,114200,18139110,16010,16010,16010,16010,0
|
|
20231222,114100,18139110,16010,16010,16010,16010,0
|
|
20231222,114000,18139110,16010,16010,16010,16010,0
|
|
20231222,113900,18139110,16010,16010,16010,16010,0
|
|
20231222,113800,18139110,16010,16010,16010,16010,0
|
|
20231222,113700,18139110,16010,16010,16010,16010,0
|
|
20231222,113600,18139110,16010,16010,16010,16010,0
|
|
20231222,113500,18139110,16010,16010,16010,16010,0
|
|
20231222,113400,18139110,16010,16010,16010,16010,0
|
|
20231222,113300,18139110,16010,16010,16010,16010,0
|
|
20231222,113200,18139110,16010,16010,16010,16010,0
|
|
20231222,113100,18139110,16010,16010,16010,16010,0
|
|
20231222,113000,18139110,16010,16010,16010,16010,0
|
|
20231222,112900,18139110,16010,16010,16010,16010,0
|
|
20231222,112800,18139110,16010,16010,16010,16010,0
|
|
20231222,112700,18139110,16010,16010,16010,16010,0
|
|
20231222,112600,18139110,16010,16010,16010,16010,0
|
|
20231222,112500,18139110,16010,16010,16010,16010,0
|
|
20231222,112400,18139110,16010,16010,16010,16010,0
|
|
20231222,112300,18139110,16010,16010,16010,16010,0
|
|
20231222,112200,18139110,16010,16010,16010,16010,0
|
|
20231222,112100,18139110,16010,16010,16010,16010,0
|
|
20231222,112000,18139110,16010,16010,16010,16010,0
|
|
20231222,111900,18139110,16010,16010,16010,16010,0
|
|
20231222,111800,18139110,16010,16010,16010,16010,0
|
|
20231222,111700,18139110,16010,16010,16010,16010,0
|
|
20231222,111600,18139110,16010,16010,16010,16010,0
|
|
20231222,111500,18139110,16010,16010,16010,16010,0
|
|
20231222,111400,18139110,16010,16010,16010,16010,0
|
|
20231222,111300,18139110,16010,16010,16010,16010,6
|
|
20231222,111200,18043050,16040,16040,16040,16040,0
|
|
20231222,111100,18043050,16040,16040,16040,16040,0
|
|
20231222,111000,18043050,16040,16040,16040,16040,0
|
|
20231222,110900,18043050,16040,16040,16040,16040,0
|
|
20231222,110800,18043050,16040,16040,16040,16040,0
|
|
20231222,110700,18043050,16040,16040,16040,16040,1
|
|
20231222,110600,18027010,16010,16010,16010,16010,0
|
|
20231222,110500,18027010,16010,16010,16010,16010,0
|
|
20231222,110400,18027010,16010,16010,16010,16010,0
|
|
20231222,110300,18027010,16010,16010,16010,16010,0
|
|
20231222,110200,18027010,16010,16010,16010,16010,0
|
|
20231222,110100,18027010,16010,16010,16010,16010,0
|
|
20231222,110000,18027010,16010,16010,16010,16010,0
|
|
20231222,105900,18027010,16010,16010,16010,16010,0
|
|
20231222,105800,18027010,16010,16010,16010,16010,0
|
|
20231222,105700,18027010,16010,16010,16010,16010,39
|
|
20231222,105600,17402620,16010,16010,16010,16010,23
|
|
20231222,105500,17034390,16010,16010,16010,16010,0
|
|
20231222,105400,17034390,16010,16010,16010,16010,0
|
|
20231222,105300,17034390,16010,16010,16010,16010,0
|
|
20231222,105200,17034390,16010,16010,16010,16010,8
|
|
20231222,105100,16906310,16040,16040,16040,16040,0
|
|
20231222,105000,16906310,16040,16040,16040,16040,0
|
|
20231222,104900,16906310,16040,16040,16040,16040,0
|
|
20231222,104800,16906310,16040,16040,16040,16040,0
|
|
20231222,104700,16906310,16040,16040,16040,16040,0
|
|
20231222,104600,16906310,16040,16040,16040,16040,0
|
|
20231222,104500,16906310,16040,16040,16040,16040,0
|
|
20231222,104400,16906310,16040,16040,16040,16040,0
|
|
20231222,104300,16906310,16040,16040,16040,16040,0
|
|
20231222,104200,16906310,16040,16040,16040,16040,0
|
|
20231222,104100,16906310,16040,16040,16040,16040,0
|
|
20231222,104000,16906310,16040,16040,16040,16040,0
|
|
20231222,103900,16906310,16040,16040,16040,16040,0
|
|
20231222,103800,16906310,16040,16040,16040,16040,0
|
|
20231222,103700,16906310,16040,16040,16040,16040,0
|
|
20231222,103600,16906310,16040,16040,16040,16040,0
|
|
20231222,103500,16906310,16040,16040,16040,16040,0
|
|
20231222,103400,16906310,16040,16040,16040,16040,0
|
|
20231222,103300,16906310,16040,16040,16040,16040,5
|
|
20231222,103200,16826110,16040,16040,16040,16040,0
|
|
20231222,103100,16826110,16040,16040,16040,16040,0
|
|
20231222,103000,16826110,16040,16040,16040,16040,0
|
|
20231222,102900,16826110,16040,16040,16040,16040,0
|
|
20231222,102800,16826110,16040,16040,16040,16040,0
|
|
20231222,102700,16826110,16040,16040,16040,16040,0
|
|
20231222,102600,16826110,16040,16040,16040,16040,0
|
|
20231222,102500,16826110,16040,16040,16040,16040,0
|
|
20231222,102400,16826110,16040,16040,16040,16040,0
|
|
20231222,102300,16826110,16040,16040,16040,16040,0
|
|
20231222,102200,16826110,16040,16040,16040,16040,0
|
|
20231222,102100,16826110,16040,16040,16040,16040,0
|
|
20231222,102000,16826110,16040,16040,16040,16040,0
|
|
20231222,101900,16826110,16040,16040,16040,16040,0
|
|
20231222,101800,16826110,16040,16040,16040,16040,0
|
|
20231222,101700,16826110,16040,16040,16040,16040,0
|
|
20231222,101600,16826110,16040,16040,16040,16040,0
|
|
20231222,101500,16826110,16040,16040,16040,16040,1
|
|
20231222,101400,16810070,16040,16040,16040,16040,0
|
|
20231222,101300,16810070,16040,16040,16040,16040,10
|
|
20231222,101200,16649670,16040,16040,16040,16040,13
|
|
20231222,101100,16441150,16040,16040,16040,16040,0
|
|
20231222,101000,16441150,16040,16040,16040,16040,0
|
|
20231222,100900,16441150,16040,16040,16040,16040,0
|
|
20231222,100800,16441150,16040,16040,16040,16040,0
|
|
20231222,100700,16441150,16040,15940,16040,15940,22
|
|
20231222,100600,16090370,15940,15940,15940,15940,0
|
|
20231222,100500,16090370,15940,15940,15940,15940,0
|
|
20231222,100400,16090370,15940,16000,16000,15940,329
|
|
20231222,100300,10831120,16000,16000,16000,16000,0
|
|
20231222,100200,10831120,16000,16000,16000,16000,0
|
|
20231222,100100,10831120,16000,16000,16000,16000,0
|
|
20231222,100000,10831120,16000,16000,16000,16000,0
|
|
20231222,095900,10831120,16000,16000,16000,16000,2
|
|
20231222,095800,10799120,15990,15990,15990,15990,0
|
|
20231222,095700,10799120,15990,15990,15990,15990,31
|
|
20231222,095600,10303430,15990,15990,15990,15990,0
|
|
20231222,095500,10303430,15990,15990,15990,15990,1
|
|
20231222,095400,10287440,15990,15990,15990,15990,153
|
|
20231222,095300,7840970,16000,16000,16000,16000,0
|
|
20231222,095200,7840970,16000,16000,16000,16000,50
|
|
20231222,095100,7040970,16000,16000,16000,16000,0
|
|
20231222,095000,7040970,16000,16000,16000,16000,0
|
|
20231222,094900,7040970,16000,16000,16000,16000,0
|
|
20231222,094800,7040970,16000,16000,16000,16000,0
|
|
20231222,094700,7040970,16000,16000,16000,16000,0
|
|
20231222,094600,7040970,16000,16000,16000,16000,0
|
|
20231222,094500,7040970,16000,16000,16000,16000,0
|
|
20231222,094400,7040970,16000,16000,16000,16000,0
|
|
20231222,094300,7040970,16000,16000,16000,16000,0
|
|
20231222,094200,7040970,16000,16000,16000,16000,0
|
|
20231222,094100,7040970,16000,16000,16000,16000,0
|
|
20231222,094000,7040970,16000,16000,16000,16000,0
|
|
20231222,093900,7040970,16000,16000,16000,16000,0
|
|
20231222,093800,7040970,16000,16000,16000,16000,1
|
|
20231222,093700,7024970,15990,15990,15990,15990,0
|
|
20231222,093600,7024970,15990,15990,15990,15990,0
|
|
20231222,093500,7024970,15990,15990,15990,15990,0
|
|
20231222,093400,7024970,15990,15990,15990,15990,0
|
|
20231222,093300,7024970,15990,15990,15990,15990,0
|
|
20231222,093200,7024970,15990,15990,15990,15990,1
|
|
20231222,093100,7008980,16000,16000,16000,16000,0
|
|
20231222,093000,7008980,16000,16000,16000,16000,0
|
|
20231222,092900,7008980,16000,16000,16000,16000,0
|
|
20231222,092800,7008980,16000,16000,16000,16000,0
|
|
20231222,092700,7008980,16000,16000,16000,16000,362
|
|
20231222,092600,1216980,16040,16040,16040,16040,0
|
|
20231222,092500,1216980,16040,16040,16040,16040,0
|
|
20231222,092400,1216980,16040,16040,16040,16040,0
|
|
20231222,092300,1216980,16040,16040,16040,16040,0
|
|
20231222,092200,1216980,16040,16040,16040,16040,0
|
|
20231222,092100,1216980,16040,16040,16040,16040,0
|
|
20231222,092000,1216980,16040,16010,16040,16010,60
|
|
20231222,091900,256350,16010,16010,16010,16010,0
|
|
20231222,091800,256350,16010,16010,16010,16010,0
|
|
20231222,091700,256350,16010,16010,16010,16010,0
|
|
20231222,091600,256350,16010,16010,16010,16010,0
|
|
20231222,091500,256350,16010,16010,16010,16010,0
|
|
20231222,091400,256350,16010,16020,16020,16010,10
|
|
20231222,091300,96240,16040,16040,16040,16040,0
|
|
20231222,091200,96240,16040,16040,16040,16040,0
|
|
20231222,091100,96240,16040,16040,16040,16040,0
|
|
20231222,091000,96240,16040,16040,16040,16040,0
|
|
20231222,090900,96240,16040,16040,16040,16040,0
|
|
20231222,090800,96240,16040,16040,16040,16040,0
|
|
20231222,090700,96240,16040,16040,16040,16040,0
|
|
20231222,090600,96240,16040,16040,16040,16040,6
|
|
20231222,090500,0,16040,16040,16040,16040,0
|
|
20231222,090400,0,16040,16040,16040,16040,0
|
|
20231222,090300,0,16040,16040,16040,16040,0
|
|
20231222,090200,0,16040,16040,16040,16040,0
|
|
20231222,090100,0,16040,16040,16040,16040,0
|
|
20231222,090000,0,16040,16040,16040,16040,0
|