609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,190600,33369460,11000,11000,11000,11000,123
|
|
20231204,190500,33369460,11000,11000,11000,11000,0
|
|
20231204,190400,33369460,11000,11000,11000,11000,0
|
|
20231204,190300,33369460,11000,11000,11000,11000,0
|
|
20231204,190200,33369460,11000,11000,11000,11000,0
|
|
20231204,190100,33369460,11000,11000,11000,11000,0
|
|
20231204,190000,33369460,11000,11000,11000,11000,0
|
|
20231204,185900,33369460,11000,11000,11000,11000,0
|
|
20231204,185800,33369460,11000,11000,11000,11000,0
|
|
20231204,185700,33369460,11000,11000,11000,11000,0
|
|
20231204,185600,33369460,11000,11000,11000,11000,0
|
|
20231204,185500,33369460,11000,11000,11000,11000,0
|
|
20231204,185400,33369460,11000,11000,11000,11000,0
|
|
20231204,185300,33369460,11000,11000,11000,11000,0
|
|
20231204,185200,33369460,11000,11000,11000,11000,0
|
|
20231204,185100,33369460,11000,11000,11000,11000,0
|
|
20231204,185000,33369460,11000,11000,11000,11000,0
|
|
20231204,184900,33369460,11000,11000,11000,11000,0
|
|
20231204,184800,33369460,11000,11000,11000,11000,0
|
|
20231204,184700,33369460,11000,11000,11000,11000,0
|
|
20231204,184600,33369460,11000,11000,11000,11000,0
|
|
20231204,184500,33369460,11000,11000,11000,11000,0
|
|
20231204,184400,33369460,11000,11000,11000,11000,0
|
|
20231204,184300,33369460,11000,11000,11000,11000,0
|
|
20231204,184200,33369460,11000,11000,11000,11000,0
|
|
20231204,184100,33369460,11000,11000,11000,11000,0
|
|
20231204,184000,33369460,11000,11000,11000,11000,0
|
|
20231204,183900,33369460,11000,11000,11000,11000,0
|
|
20231204,183800,33369460,11000,11000,11000,11000,0
|
|
20231204,183700,33369460,11000,11000,11000,11000,0
|
|
20231204,183600,33369460,11000,11000,11000,11000,123
|
|
20231204,183500,33369460,11000,11000,11000,11000,0
|
|
20231204,183400,33369460,11000,11000,11000,11000,0
|
|
20231204,183300,33369460,11000,11000,11000,11000,0
|
|
20231204,183200,33369460,11000,11000,11000,11000,0
|
|
20231204,183100,33369460,11000,11000,11000,11000,0
|
|
20231204,183000,33369460,11000,11000,11000,11000,0
|
|
20231204,182900,33369460,11000,11000,11000,11000,0
|
|
20231204,182800,33369460,11000,11000,11000,11000,0
|
|
20231204,182700,33369460,11000,11000,11000,11000,0
|
|
20231204,182600,33369460,11000,11000,11000,11000,0
|
|
20231204,182500,33369460,11000,11000,11000,11000,0
|
|
20231204,182400,33369460,11000,11000,11000,11000,0
|
|
20231204,182300,33369460,11000,11000,11000,11000,0
|
|
20231204,182200,33369460,11000,11000,11000,11000,0
|
|
20231204,182100,33369460,11000,11000,11000,11000,0
|
|
20231204,182000,33369460,11000,11000,11000,11000,0
|
|
20231204,181900,33369460,11000,11000,11000,11000,0
|
|
20231204,181800,33369460,11000,11000,11000,11000,0
|
|
20231204,181700,33369460,11000,11000,11000,11000,0
|
|
20231204,181600,33369460,11000,11000,11000,11000,0
|
|
20231204,181500,33369460,11000,11000,11000,11000,0
|
|
20231204,181400,33369460,11000,11000,11000,11000,0
|
|
20231204,181300,33369460,11000,11000,11000,11000,0
|
|
20231204,181200,33369460,11000,11000,11000,11000,0
|
|
20231204,181100,33369460,11000,11000,11000,11000,0
|
|
20231204,181000,33369460,11000,11000,11000,11000,0
|
|
20231204,180900,33369460,11000,11000,11000,11000,0
|
|
20231204,180800,33369460,11000,11000,11000,11000,0
|
|
20231204,180700,33369460,11000,11000,11000,11000,0
|
|
20231204,180600,33369460,11000,11000,11000,11000,123
|
|
20231204,180500,33369460,11000,11000,11000,11000,0
|
|
20231204,180400,33369460,11000,11000,11000,11000,0
|
|
20231204,180300,33369460,11000,11000,11000,11000,0
|
|
20231204,180200,33369460,11000,11000,11000,11000,0
|
|
20231204,180100,33369460,11000,11000,11000,11000,0
|
|
20231204,180000,33369460,11000,11000,11000,11000,0
|
|
20231204,175900,33369460,11000,11000,11000,11000,0
|
|
20231204,175800,33369460,11000,11000,11000,11000,0
|
|
20231204,175700,33369460,11000,11000,11000,11000,0
|
|
20231204,175600,33369460,11000,11000,11000,11000,0
|
|
20231204,175500,33369460,11000,11000,11000,11000,0
|
|
20231204,175400,33369460,11000,11000,11000,11000,0
|
|
20231204,175300,33369460,11000,11000,11000,11000,0
|
|
20231204,175200,33369460,11000,11000,11000,11000,0
|
|
20231204,175100,33369460,11000,11000,11000,11000,0
|
|
20231204,175000,33369460,11000,11000,11000,11000,0
|
|
20231204,174900,33369460,11000,11000,11000,11000,0
|
|
20231204,174800,33369460,11000,11000,11000,11000,0
|
|
20231204,174700,33369460,11000,11000,11000,11000,0
|
|
20231204,174600,33369460,11000,11000,11000,11000,0
|
|
20231204,174500,33369460,11000,11000,11000,11000,0
|
|
20231204,174400,33369460,11000,11000,11000,11000,0
|
|
20231204,174300,33369460,11000,11000,11000,11000,0
|
|
20231204,174200,33369460,11000,11000,11000,11000,0
|
|
20231204,174100,33369460,11000,11000,11000,11000,0
|
|
20231204,174000,33369460,11000,11000,11000,11000,0
|
|
20231204,173900,33369460,11000,11000,11000,11000,0
|
|
20231204,173800,33369460,11000,11000,11000,11000,0
|
|
20231204,173700,33369460,11000,11000,11000,11000,0
|
|
20231204,173600,33369460,11000,11000,11000,11000,123
|
|
20231204,173500,33369460,11000,11000,11000,11000,0
|
|
20231204,173400,33369460,11000,11000,11000,11000,0
|
|
20231204,173300,33369460,11000,11000,11000,11000,0
|
|
20231204,173200,33369460,11000,11000,11000,11000,0
|
|
20231204,173100,33369460,11000,11000,11000,11000,0
|
|
20231204,173000,33369460,11000,11000,11000,11000,0
|
|
20231204,172900,33369460,11000,11000,11000,11000,0
|
|
20231204,172800,33369460,11000,11000,11000,11000,0
|
|
20231204,172700,33369460,11000,11000,11000,11000,0
|
|
20231204,172600,33369460,11000,11000,11000,11000,0
|
|
20231204,172500,33369460,11000,11000,11000,11000,0
|
|
20231204,172400,33369460,11000,11000,11000,11000,0
|
|
20231204,172300,33369460,11000,11000,11000,11000,0
|
|
20231204,172200,33369460,11000,11000,11000,11000,0
|
|
20231204,172100,33369460,11000,11000,11000,11000,0
|
|
20231204,172000,33369460,11000,11000,11000,11000,0
|
|
20231204,171900,33369460,11000,11000,11000,11000,0
|
|
20231204,171800,33369460,11000,11000,11000,11000,0
|
|
20231204,171700,33369460,11000,11000,11000,11000,0
|
|
20231204,171600,33369460,11000,11000,11000,11000,0
|
|
20231204,171500,33369460,11000,11000,11000,11000,0
|
|
20231204,171400,33369460,11000,11000,11000,11000,0
|
|
20231204,171300,33369460,11000,11000,11000,11000,0
|
|
20231204,171200,33369460,11000,11000,11000,11000,0
|
|
20231204,171100,33369460,11000,11000,11000,11000,0
|
|
20231204,171000,33369460,11000,11000,11000,11000,0
|
|
20231204,170900,33369460,11000,11000,11000,11000,0
|
|
20231204,170800,33369460,11000,11000,11000,11000,0
|
|
20231204,170700,33369460,11000,11000,11000,11000,0
|
|
20231204,170600,33369460,11000,11000,11000,11000,123
|
|
20231204,170500,33369460,11000,11000,11000,11000,0
|
|
20231204,170400,33369460,11000,11000,11000,11000,0
|
|
20231204,170300,33369460,11000,11000,11000,11000,0
|
|
20231204,170200,33369460,11000,11000,11000,11000,0
|
|
20231204,170100,33369460,11000,11000,11000,11000,0
|
|
20231204,170000,33369460,11000,11000,11000,11000,0
|
|
20231204,165900,33369460,11000,11000,11000,11000,0
|
|
20231204,165800,33369460,11000,11000,11000,11000,0
|
|
20231204,165700,33369460,11000,11000,11000,11000,0
|
|
20231204,165600,33369460,11000,11000,11000,11000,0
|
|
20231204,165500,33369460,11000,11000,11000,11000,0
|
|
20231204,165400,33369460,11000,11000,11000,11000,0
|
|
20231204,165300,33369460,11000,11000,11000,11000,0
|
|
20231204,165200,33369460,11000,11000,11000,11000,0
|
|
20231204,165100,33369460,11000,11000,11000,11000,0
|
|
20231204,165000,33369460,11000,11000,11000,11000,0
|
|
20231204,164900,33369460,11000,11000,11000,11000,0
|
|
20231204,164800,33369460,11000,11000,11000,11000,0
|
|
20231204,164700,33369460,11000,11000,11000,11000,0
|
|
20231204,164600,33369460,11000,11000,11000,11000,0
|
|
20231204,164500,33369460,11000,11000,11000,11000,0
|
|
20231204,164400,33369460,11000,11000,11000,11000,0
|
|
20231204,164300,33369460,11000,11000,11000,11000,0
|
|
20231204,164200,33369460,11000,11000,11000,11000,0
|
|
20231204,164100,33369460,11000,11000,11000,11000,0
|
|
20231204,164000,33369460,11000,11000,11000,11000,0
|
|
20231204,163900,33369460,11000,11000,11000,11000,0
|
|
20231204,163800,33369460,11000,11000,11000,11000,0
|
|
20231204,163700,33369460,11000,11000,11000,11000,0
|
|
20231204,163600,33369460,11000,11000,11000,11000,123
|
|
20231204,163500,33369460,11000,11000,11000,11000,0
|
|
20231204,163400,33369460,11000,11000,11000,11000,0
|
|
20231204,163300,33369460,11000,11000,11000,11000,0
|
|
20231204,163200,33369460,11000,11000,11000,11000,0
|
|
20231204,163100,33369460,11000,11000,11000,11000,0
|
|
20231204,163000,33369460,11000,11000,11000,11000,0
|
|
20231204,162900,33369460,11000,11000,11000,11000,0
|
|
20231204,162800,33369460,11000,11000,11000,11000,0
|
|
20231204,162700,33369460,11000,11000,11000,11000,0
|
|
20231204,162600,33369460,11000,11000,11000,11000,0
|
|
20231204,162500,33369460,11000,11000,11000,11000,0
|
|
20231204,162400,33369460,11000,11000,11000,11000,0
|
|
20231204,162300,33369460,11000,11000,11000,11000,0
|
|
20231204,162200,33369460,11000,11000,11000,11000,0
|
|
20231204,162100,33369460,11000,11000,11000,11000,0
|
|
20231204,162000,33369460,11000,11000,11000,11000,0
|
|
20231204,161900,33369460,11000,11000,11000,11000,0
|
|
20231204,161800,33369460,11000,11000,11000,11000,0
|
|
20231204,161700,33369460,11000,11000,11000,11000,0
|
|
20231204,161600,33369460,11000,11000,11000,11000,0
|
|
20231204,161500,33369460,11000,11000,11000,11000,0
|
|
20231204,161400,33369460,11000,11000,11000,11000,0
|
|
20231204,161300,33369460,11000,11000,11000,11000,0
|
|
20231204,161200,33369460,11000,11000,11000,11000,0
|
|
20231204,161100,33369460,11000,11000,11000,11000,0
|
|
20231204,161000,33369460,11000,11000,11000,11000,0
|
|
20231204,160900,33369460,11000,11000,11000,11000,0
|
|
20231204,160800,33369460,11000,11000,11000,11000,0
|
|
20231204,160700,33369460,11000,11000,11000,11000,0
|
|
20231204,160600,33369460,11000,11000,11000,11000,123
|
|
20231204,160500,33369460,11000,11000,11000,11000,0
|
|
20231204,160400,33369460,11000,11000,11000,11000,0
|
|
20231204,160300,33369460,11000,11000,11000,11000,0
|
|
20231204,160200,33369460,11000,11000,11000,11000,0
|
|
20231204,160100,33369460,11000,11000,11000,11000,0
|
|
20231204,160000,33369460,11000,11000,11000,11000,0
|
|
20231204,155900,33369460,11000,11000,11000,11000,0
|
|
20231204,155800,33369460,11000,11000,11000,11000,0
|
|
20231204,155700,33369460,11000,11000,11000,11000,0
|
|
20231204,155600,33369460,11000,11000,11000,11000,0
|
|
20231204,155500,33369460,11000,11000,11000,11000,0
|
|
20231204,155400,33369460,11000,11000,11000,11000,0
|
|
20231204,155300,33369460,11000,11000,11000,11000,0
|
|
20231204,155200,33369460,11000,11000,11000,11000,0
|
|
20231204,155100,33369460,11000,11000,11000,11000,0
|
|
20231204,155000,33369460,11000,11000,11000,11000,0
|
|
20231204,154900,33369460,11000,11000,11000,11000,0
|
|
20231204,154800,33369460,11000,11000,11000,11000,0
|
|
20231204,154700,33369460,11000,11000,11000,11000,0
|
|
20231204,154600,33369460,11000,11000,11000,11000,0
|
|
20231204,154500,33369460,11000,11000,11000,11000,0
|
|
20231204,154400,33369460,11000,11000,11000,11000,0
|
|
20231204,154300,33369460,11000,11000,11000,11000,0
|
|
20231204,154200,33369460,11000,11000,11000,11000,0
|
|
20231204,154100,33369460,11000,11000,11000,11000,0
|
|
20231204,154000,33369460,11000,11000,11000,11000,0
|
|
20231204,153900,33369460,11000,11000,11000,11000,0
|
|
20231204,153800,33369460,11000,11000,11000,11000,0
|
|
20231204,153700,33369460,11000,11000,11000,11000,0
|
|
20231204,153600,33369460,11000,11000,11000,11000,123
|
|
20231204,153500,33369460,11000,11000,11000,11000,0
|
|
20231204,153400,33369460,11000,11000,11000,11000,0
|
|
20231204,153300,33369460,11000,11000,11000,11000,0
|
|
20231204,153200,33369460,11000,11000,11000,11000,0
|
|
20231204,153100,33369460,11000,11000,11000,11000,0
|
|
20231204,153000,33369460,11000,11000,11000,11000,123
|
|
20231204,152900,32016460,10990,10990,10990,10990,0
|
|
20231204,152800,32016460,10990,10990,10990,10990,0
|
|
20231204,152700,32016460,10990,10990,10990,10990,0
|
|
20231204,152600,32016460,10990,10990,10990,10990,0
|
|
20231204,152500,32016460,10990,10990,10990,10990,0
|
|
20231204,152400,32016460,10990,10990,10990,10990,0
|
|
20231204,152300,32016460,10990,10990,10990,10990,0
|
|
20231204,152200,32016460,10990,10990,10990,10990,0
|
|
20231204,152100,32016460,10990,10990,10990,10990,0
|
|
20231204,152000,32016460,10990,10990,10990,10990,0
|
|
20231204,151900,32016460,10990,10990,10990,10990,1
|
|
20231204,151800,32005470,10990,10990,10990,10990,0
|
|
20231204,151700,32005470,10990,10990,10990,10990,0
|
|
20231204,151600,32005470,10990,10990,10990,10990,0
|
|
20231204,151500,32005470,10990,10990,10990,10990,0
|
|
20231204,151400,32005470,10990,10990,10990,10990,0
|
|
20231204,151300,32005470,10990,10990,10990,10990,0
|
|
20231204,151200,32005470,10990,10990,10990,10990,0
|
|
20231204,151100,32005470,10990,11000,11000,10990,21
|
|
20231204,151000,31774550,11000,11000,11000,11000,0
|
|
20231204,150900,31774550,11000,11000,11000,11000,0
|
|
20231204,150800,31774550,11000,11000,11000,11000,3
|
|
20231204,150700,31741550,11000,11000,11000,11000,0
|
|
20231204,150600,31741550,11000,11000,11000,11000,0
|
|
20231204,150500,31741550,11000,11000,11000,11000,0
|
|
20231204,150400,31741550,11000,11000,11000,11000,3
|
|
20231204,150300,31708550,11000,11000,11000,11000,1
|
|
20231204,150200,31697550,10990,10990,10990,10990,10
|
|
20231204,150100,31587650,11000,11000,11000,11000,1
|
|
20231204,150000,31576650,11000,11000,11000,11000,0
|
|
20231204,145900,31576650,11000,11000,11000,11000,0
|
|
20231204,145800,31576650,11000,11000,11000,11000,0
|
|
20231204,145700,31576650,11000,11000,11000,11000,1
|
|
20231204,145600,31565650,11000,11000,11000,11000,7
|
|
20231204,145500,31488650,11000,11000,11000,11000,0
|
|
20231204,145400,31488650,11000,11000,11000,11000,0
|
|
20231204,145300,31488650,11000,11000,11000,11000,20
|
|
20231204,145200,31268650,11000,11000,11000,11000,181
|
|
20231204,145100,29277650,11000,11000,11000,11000,0
|
|
20231204,145000,29277650,11000,11000,11000,11000,0
|
|
20231204,144900,29277650,11000,11000,11000,11000,0
|
|
20231204,144800,29277650,11000,11000,11000,11000,4
|
|
20231204,144700,29233650,11000,11000,11000,11000,0
|
|
20231204,144600,29233650,11000,11000,11000,11000,1
|
|
20231204,144500,29222650,11000,11000,11000,11000,0
|
|
20231204,144400,29222650,11000,11000,11000,11000,0
|
|
20231204,144300,29222650,11000,11000,11000,11000,2
|
|
20231204,144200,29200650,11000,11000,11000,11000,0
|
|
20231204,144100,29200650,11000,11000,11000,11000,1
|
|
20231204,144000,29189650,11000,11000,11000,11000,0
|
|
20231204,143900,29189650,11000,11000,11000,11000,0
|
|
20231204,143800,29189650,11000,11000,11000,11000,2
|
|
20231204,143700,29167650,11000,11000,11000,11000,0
|
|
20231204,143600,29167650,11000,11000,11000,11000,0
|
|
20231204,143500,29167650,11000,11000,11000,11000,0
|
|
20231204,143400,29167650,11000,11000,11000,11000,0
|
|
20231204,143300,29167650,11000,11000,11000,11000,0
|
|
20231204,143200,29167650,11000,11000,11000,11000,0
|
|
20231204,143100,29167650,11000,11000,11000,11000,0
|
|
20231204,143000,29167650,11000,11000,11000,11000,0
|
|
20231204,142900,29167650,11000,11000,11000,11000,1
|
|
20231204,142800,29156650,11000,11000,11000,11000,9
|
|
20231204,142700,29057650,11000,11000,11000,11000,3
|
|
20231204,142600,29024650,10990,10990,10990,10990,0
|
|
20231204,142500,29024650,10990,10990,10990,10990,0
|
|
20231204,142400,29024650,10990,10990,10990,10990,0
|
|
20231204,142300,29024650,10990,10990,10990,10990,0
|
|
20231204,142200,29024650,10990,10990,10990,10990,0
|
|
20231204,142100,29024650,10990,10990,10990,10990,0
|
|
20231204,142000,29024650,10990,10990,10990,10990,0
|
|
20231204,141900,29024650,10990,10990,10990,10990,0
|
|
20231204,141800,29024650,10990,10990,10990,10990,0
|
|
20231204,141700,29024650,10990,10990,10990,10990,0
|
|
20231204,141600,29024650,10990,10990,10990,10990,338
|
|
20231204,141500,25310030,11000,11000,11000,11000,0
|
|
20231204,141400,25310030,11000,11000,11000,11000,4
|
|
20231204,141300,25266030,11000,11000,11000,11000,0
|
|
20231204,141200,25266030,11000,11000,11000,11000,3
|
|
20231204,141100,25233030,11000,11000,11000,11000,0
|
|
20231204,141000,25233030,11000,11000,11000,11000,0
|
|
20231204,140900,25233030,11000,11000,11000,11000,0
|
|
20231204,140800,25233030,11000,11000,11000,11000,0
|
|
20231204,140700,25233030,11000,11000,11000,11000,0
|
|
20231204,140600,25233030,11000,11000,11000,11000,0
|
|
20231204,140500,25233030,11000,11000,11000,11000,0
|
|
20231204,140400,25233030,11000,11000,11000,11000,0
|
|
20231204,140300,25233030,11000,11000,11000,11000,0
|
|
20231204,140200,25233030,11000,11000,11000,11000,0
|
|
20231204,140100,25233030,11000,11000,11000,11000,0
|
|
20231204,140000,25233030,11000,11000,11000,11000,0
|
|
20231204,135900,25233030,11000,11000,11000,11000,0
|
|
20231204,135800,25233030,11000,11000,11000,11000,0
|
|
20231204,135700,25233030,11000,11000,11000,11000,0
|
|
20231204,135600,25233030,11000,11000,11000,11000,0
|
|
20231204,135500,25233030,11000,11000,11000,11000,0
|
|
20231204,135400,25233030,11000,11000,11000,11000,0
|
|
20231204,135300,25233030,11000,11000,11000,11000,0
|
|
20231204,135200,25233030,11000,11000,11000,11000,0
|
|
20231204,135100,25233030,11000,11000,11000,11000,0
|
|
20231204,135000,25233030,11000,11000,11000,11000,0
|
|
20231204,134900,25233030,11000,11000,11000,11000,0
|
|
20231204,134800,25233030,11000,11000,11000,11000,0
|
|
20231204,134700,25233030,11000,11000,11000,11000,0
|
|
20231204,134600,25233030,11000,11000,11000,11000,0
|
|
20231204,134500,25233030,11000,11000,11000,11000,0
|
|
20231204,134400,25233030,11000,11000,11000,11000,0
|
|
20231204,134300,25233030,11000,11000,11000,11000,0
|
|
20231204,134200,25233030,11000,11000,11000,11000,0
|
|
20231204,134100,25233030,11000,11000,11000,11000,0
|
|
20231204,134000,25233030,11000,11000,11000,11000,0
|
|
20231204,133900,25233030,11000,11000,11000,11000,0
|
|
20231204,133800,25233030,11000,11000,11000,11000,0
|
|
20231204,133700,25233030,11000,11000,11000,11000,0
|
|
20231204,133600,25233030,11000,11000,11000,11000,0
|
|
20231204,133500,25233030,11000,11000,11000,11000,0
|
|
20231204,133400,25233030,11000,11000,11000,11000,4
|
|
20231204,133300,25189030,11000,11000,11000,11000,7
|
|
20231204,133200,25112030,11000,11000,11000,11000,0
|
|
20231204,133100,25112030,11000,11000,11000,11000,0
|
|
20231204,133000,25112030,11000,11000,11000,11000,0
|
|
20231204,132900,25112030,11000,11000,11000,11000,0
|
|
20231204,132800,25112030,11000,11000,11000,11000,0
|
|
20231204,132700,25112030,11000,11000,11000,11000,0
|
|
20231204,132600,25112030,11000,11000,11000,11000,42
|
|
20231204,132500,24650030,11000,11000,11000,11000,0
|
|
20231204,132400,24650030,11000,11000,11000,11000,0
|
|
20231204,132300,24650030,11000,11000,11000,11000,0
|
|
20231204,132200,24650030,11000,11000,11000,11000,0
|
|
20231204,132100,24650030,11000,11000,11000,11000,0
|
|
20231204,132000,24650030,11000,11000,11000,11000,1
|
|
20231204,131900,24639030,10980,10980,10980,10980,0
|
|
20231204,131800,24639030,10980,10980,10980,10980,0
|
|
20231204,131700,24639030,10980,10980,10980,10980,0
|
|
20231204,131600,24639030,10980,10980,10980,10980,0
|
|
20231204,131500,24639030,10980,10980,10980,10980,0
|
|
20231204,131400,24639030,10980,10980,10980,10980,0
|
|
20231204,131300,24639030,10980,10980,10980,10980,0
|
|
20231204,131200,24639030,10980,10980,10980,10980,0
|
|
20231204,131100,24639030,10980,10980,10980,10980,0
|
|
20231204,131000,24639030,10980,10980,10980,10980,0
|
|
20231204,130900,24639030,10980,10980,10980,10980,0
|
|
20231204,130800,24639030,10980,10980,10980,10980,0
|
|
20231204,130700,24639030,10980,10980,10980,10980,0
|
|
20231204,130600,24639030,10980,10980,10980,10980,0
|
|
20231204,130500,24639030,10980,10980,10980,10980,0
|
|
20231204,130400,24639030,10980,10980,10980,10980,0
|
|
20231204,130300,24639030,10980,10980,10980,10980,0
|
|
20231204,130200,24639030,10980,10980,10980,10980,0
|
|
20231204,130100,24639030,10980,10980,10980,10980,0
|
|
20231204,130000,24639030,10980,10980,10980,10980,0
|
|
20231204,125900,24639030,10980,10980,10980,10980,0
|
|
20231204,125800,24639030,10980,10980,10980,10980,0
|
|
20231204,125700,24639030,10980,10990,10990,10980,341
|
|
20231204,125600,20893780,10990,10990,10990,10990,0
|
|
20231204,125500,20893780,10990,10990,10990,10990,0
|
|
20231204,125400,20893780,10990,10990,10990,10990,0
|
|
20231204,125300,20893780,10990,10990,10990,10990,0
|
|
20231204,125200,20893780,10990,10990,10990,10990,0
|
|
20231204,125100,20893780,10990,10990,10990,10990,0
|
|
20231204,125000,20893780,10990,10990,10990,10990,5
|
|
20231204,124900,20838830,11000,11000,11000,11000,1
|
|
20231204,124800,20827830,11000,11000,11000,11000,0
|
|
20231204,124700,20827830,11000,11000,11000,11000,0
|
|
20231204,124600,20827830,11000,11000,11000,11000,0
|
|
20231204,124500,20827830,11000,11000,11000,11000,46
|
|
20231204,124400,20321830,11000,11000,11000,11000,0
|
|
20231204,124300,20321830,11000,11000,11000,11000,0
|
|
20231204,124200,20321830,11000,11000,11000,11000,0
|
|
20231204,124100,20321830,11000,11000,11000,11000,0
|
|
20231204,124000,20321830,11000,11000,11000,11000,0
|
|
20231204,123900,20321830,11000,11000,11000,11000,0
|
|
20231204,123800,20321830,11000,11000,11000,11000,0
|
|
20231204,123700,20321830,11000,11000,11000,11000,0
|
|
20231204,123600,20321830,11000,11000,11000,11000,0
|
|
20231204,123500,20321830,11000,11000,11000,11000,0
|
|
20231204,123400,20321830,11000,11000,11000,11000,0
|
|
20231204,123300,20321830,11000,11000,11000,11000,0
|
|
20231204,123200,20321830,11000,11000,11000,11000,0
|
|
20231204,123100,20321830,11000,11000,11000,11000,0
|
|
20231204,123000,20321830,11000,11000,11000,11000,0
|
|
20231204,122900,20321830,11000,11000,11000,11000,0
|
|
20231204,122800,20321830,11000,11000,11000,11000,0
|
|
20231204,122700,20321830,11000,11000,11000,11000,0
|
|
20231204,122600,20321830,11000,11020,11020,10980,314
|
|
20231204,122500,16867670,11020,11020,11020,11020,0
|
|
20231204,122400,16867670,11020,11020,11020,11020,1
|
|
20231204,122300,16856650,11020,11020,11020,11020,0
|
|
20231204,122200,16856650,11020,11020,11020,11020,0
|
|
20231204,122100,16856650,11020,11020,11020,11020,0
|
|
20231204,122000,16856650,11020,11020,11020,11020,0
|
|
20231204,121900,16856650,11020,11020,11020,11020,0
|
|
20231204,121800,16856650,11020,11020,11020,11020,0
|
|
20231204,121700,16856650,11020,11020,11020,11020,0
|
|
20231204,121600,16856650,11020,11020,11020,11020,0
|
|
20231204,121500,16856650,11020,11020,11020,11020,1
|
|
20231204,121400,16845630,11020,11020,11020,11020,0
|
|
20231204,121300,16845630,11020,11020,11020,11020,1
|
|
20231204,121200,16834610,11020,11020,11020,11020,0
|
|
20231204,121100,16834610,11020,11020,11020,11020,0
|
|
20231204,121000,16834610,11020,11020,11020,11020,0
|
|
20231204,120900,16834610,11020,11020,11020,11020,0
|
|
20231204,120800,16834610,11020,11020,11020,11020,0
|
|
20231204,120700,16834610,11020,11020,11020,11020,5
|
|
20231204,120600,16779510,11020,11020,11020,11020,0
|
|
20231204,120500,16779510,11020,11020,11020,11020,0
|
|
20231204,120400,16779510,11020,11020,11020,11020,0
|
|
20231204,120300,16779510,11020,11020,11020,11020,0
|
|
20231204,120200,16779510,11020,11020,11020,11020,0
|
|
20231204,120100,16779510,11020,11020,11020,11020,0
|
|
20231204,120000,16779510,11020,11020,11020,11020,0
|
|
20231204,115900,16779510,11020,11020,11020,11020,0
|
|
20231204,115800,16779510,11020,11020,11020,11020,4
|
|
20231204,115700,16735430,11020,11020,11020,11020,0
|
|
20231204,115600,16735430,11020,11020,11020,11020,0
|
|
20231204,115500,16735430,11020,11020,11020,11020,0
|
|
20231204,115400,16735430,11020,11020,11020,11020,0
|
|
20231204,115300,16735430,11020,11020,11020,11020,24
|
|
20231204,115200,16470950,11020,11020,11020,11020,4
|
|
20231204,115100,16426870,11010,11010,11010,11010,0
|
|
20231204,115000,16426870,11010,11010,11010,11010,0
|
|
20231204,114900,16426870,11010,11010,11010,11010,0
|
|
20231204,114800,16426870,11010,11010,11010,11010,0
|
|
20231204,114700,16426870,11010,11010,11010,11010,0
|
|
20231204,114600,16426870,11010,11010,11010,11010,0
|
|
20231204,114500,16426870,11010,11010,11010,11010,0
|
|
20231204,114400,16426870,11010,11010,11010,11010,0
|
|
20231204,114300,16426870,11010,11010,11010,11010,0
|
|
20231204,114200,16426870,11010,11010,11010,11010,0
|
|
20231204,114100,16426870,11010,11010,11010,11010,0
|
|
20231204,114000,16426870,11010,11010,11010,11010,0
|
|
20231204,113900,16426870,11010,11010,11010,11010,0
|
|
20231204,113800,16426870,11010,11010,11010,11010,0
|
|
20231204,113700,16426870,11010,11010,11010,11010,0
|
|
20231204,113600,16426870,11010,11010,11010,11010,10
|
|
20231204,113500,16316770,11020,11020,11020,11020,0
|
|
20231204,113400,16316770,11020,11020,11020,11020,0
|
|
20231204,113300,16316770,11020,11020,11020,11020,0
|
|
20231204,113200,16316770,11020,11020,11020,11020,0
|
|
20231204,113100,16316770,11020,11020,11020,11020,81
|
|
20231204,113000,15424150,11020,11020,11020,11020,52
|
|
20231204,112900,14851110,11020,11020,11020,11020,5
|
|
20231204,112800,14796010,11050,11050,11050,11050,0
|
|
20231204,112700,14796010,11050,11050,11050,11050,0
|
|
20231204,112600,14796010,11050,11050,11050,11050,0
|
|
20231204,112500,14796010,11050,11050,11050,11050,0
|
|
20231204,112400,14796010,11050,11050,11050,11050,0
|
|
20231204,112300,14796010,11050,11050,11050,11050,0
|
|
20231204,112200,14796010,11050,11050,11050,11050,0
|
|
20231204,112100,14796010,11050,11050,11050,11050,1
|
|
20231204,112000,14784960,11020,11020,11020,11020,0
|
|
20231204,111900,14784960,11020,11030,11030,11020,114
|
|
20231204,111800,13528530,11050,11050,11050,11050,0
|
|
20231204,111700,13528530,11050,11050,11050,11050,0
|
|
20231204,111600,13528530,11050,11050,11050,11050,0
|
|
20231204,111500,13528530,11050,11050,11050,11050,0
|
|
20231204,111400,13528530,11050,11050,11050,11050,0
|
|
20231204,111300,13528530,11050,11050,11050,11050,0
|
|
20231204,111200,13528530,11050,11050,11050,11050,0
|
|
20231204,111100,13528530,11050,11050,11050,11050,0
|
|
20231204,111000,13528530,11050,11050,11050,11050,0
|
|
20231204,110900,13528530,11050,11050,11050,11050,0
|
|
20231204,110800,13528530,11050,11050,11050,11050,0
|
|
20231204,110700,13528530,11050,11050,11050,11050,0
|
|
20231204,110600,13528530,11050,11050,11050,11050,32
|
|
20231204,110500,13174930,11050,11050,11050,11050,0
|
|
20231204,110400,13174930,11050,11050,11050,11050,0
|
|
20231204,110300,13174930,11050,11050,11050,11050,0
|
|
20231204,110200,13174930,11050,11050,11050,11050,0
|
|
20231204,110100,13174930,11050,11050,11050,11050,0
|
|
20231204,110000,13174930,11050,11050,11050,11050,5
|
|
20231204,105900,13119680,11090,11090,11090,11090,0
|
|
20231204,105800,13119680,11090,11090,11090,11090,0
|
|
20231204,105700,13119680,11090,11090,11090,11090,0
|
|
20231204,105600,13119680,11090,11090,11090,11090,0
|
|
20231204,105500,13119680,11090,11090,11090,11090,0
|
|
20231204,105400,13119680,11090,11090,11090,11090,1
|
|
20231204,105300,13108590,11060,11060,11060,11060,0
|
|
20231204,105200,13108590,11060,11060,11060,11060,1
|
|
20231204,105100,13097530,11040,11040,11040,11040,0
|
|
20231204,105000,13097530,11040,11040,11040,11040,0
|
|
20231204,104900,13097530,11040,11040,11040,11040,0
|
|
20231204,104800,13097530,11040,11040,11040,11040,0
|
|
20231204,104700,13097530,11040,11040,11040,11040,5
|
|
20231204,104600,13042330,11040,11040,11040,11040,4
|
|
20231204,104500,12998170,11050,11050,11050,11050,0
|
|
20231204,104400,12998170,11050,11050,11050,11050,1
|
|
20231204,104300,12987120,11050,11050,11050,11050,0
|
|
20231204,104200,12987120,11050,11050,11050,11050,0
|
|
20231204,104100,12987120,11050,11050,11050,11050,0
|
|
20231204,104000,12987120,11050,11050,11050,11050,15
|
|
20231204,103900,12821370,11050,11050,11050,11050,30
|
|
20231204,103800,12489870,11050,11050,11050,11050,0
|
|
20231204,103700,12489870,11050,11050,11050,11050,0
|
|
20231204,103600,12489870,11050,11050,11050,11050,0
|
|
20231204,103500,12489870,11050,11050,11050,11050,0
|
|
20231204,103400,12489870,11050,11050,11050,11050,0
|
|
20231204,103300,12489870,11050,11050,11050,11050,0
|
|
20231204,103200,12489870,11050,11050,11050,11050,5
|
|
20231204,103100,12434620,11090,11090,11090,11090,0
|
|
20231204,103000,12434620,11090,11090,11090,11090,0
|
|
20231204,102900,12434620,11090,11090,11090,11090,0
|
|
20231204,102800,12434620,11090,11090,11090,11090,0
|
|
20231204,102700,12434620,11090,11090,11090,11090,0
|
|
20231204,102600,12434620,11090,11090,11090,11090,0
|
|
20231204,102500,12434620,11090,11090,11090,11090,0
|
|
20231204,102400,12434620,11090,11090,11090,11090,0
|
|
20231204,102300,12434620,11090,11090,11090,11090,0
|
|
20231204,102200,12434620,11090,11090,11090,11090,0
|
|
20231204,102100,12434620,11090,11090,11090,11090,1
|
|
20231204,102000,12423530,11090,11090,11090,11090,0
|
|
20231204,101900,12423530,11090,11090,11090,11090,0
|
|
20231204,101800,12423530,11090,11090,11090,11090,0
|
|
20231204,101700,12423530,11090,11090,11090,11090,0
|
|
20231204,101600,12423530,11090,11090,11090,11090,0
|
|
20231204,101500,12423530,11090,11090,11090,11090,1
|
|
20231204,101400,12412440,11090,11090,11090,11090,1
|
|
20231204,101300,12401350,11020,11020,11020,11020,0
|
|
20231204,101200,12401350,11020,11020,11020,11020,0
|
|
20231204,101100,12401350,11020,11020,11020,11020,0
|
|
20231204,101000,12401350,11020,11020,11020,11020,0
|
|
20231204,100900,12401350,11020,11020,11020,11020,0
|
|
20231204,100800,12401350,11020,11020,11020,11020,0
|
|
20231204,100700,12401350,11020,11020,11020,11020,0
|
|
20231204,100600,12401350,11020,11020,11020,11020,0
|
|
20231204,100500,12401350,11020,11020,11020,11020,0
|
|
20231204,100400,12401350,11020,11020,11020,11020,0
|
|
20231204,100300,12401350,11020,11020,11020,11020,313
|
|
20231204,100200,8952090,11020,11020,11020,11020,51
|
|
20231204,100100,8390070,11030,11040,11040,11030,160
|
|
20231204,100000,6624780,11040,11060,11060,11040,51
|
|
20231204,095900,6060740,11080,11080,11080,11080,0
|
|
20231204,095800,6060740,11080,11080,11080,11080,0
|
|
20231204,095700,6060740,11080,11080,11080,11080,0
|
|
20231204,095600,6060740,11080,11080,11080,11080,0
|
|
20231204,095500,6060740,11080,11080,11080,11080,0
|
|
20231204,095400,6060740,11080,11080,11080,11080,0
|
|
20231204,095300,6060740,11080,11080,11080,11080,0
|
|
20231204,095200,6060740,11080,11080,11080,11080,0
|
|
20231204,095100,6060740,11080,11080,11080,11080,0
|
|
20231204,095000,6060740,11080,11080,11080,11080,0
|
|
20231204,094900,6060740,11080,11080,11080,11080,0
|
|
20231204,094800,6060740,11080,11080,11080,11080,0
|
|
20231204,094700,6060740,11080,11080,11080,11080,0
|
|
20231204,094600,6060740,11080,11080,11080,11080,12
|
|
20231204,094500,5927780,11040,11040,11040,11040,0
|
|
20231204,094400,5927780,11040,11040,11040,11040,0
|
|
20231204,094300,5927780,11040,11040,11040,11040,0
|
|
20231204,094200,5927780,11040,11040,11040,11040,0
|
|
20231204,094100,5927780,11040,11040,11040,11040,0
|
|
20231204,094000,5927780,11040,11040,11040,11040,0
|
|
20231204,093900,5927780,11040,11040,11040,11040,19
|
|
20231204,093800,5718020,11050,11050,11050,11050,60
|
|
20231204,093700,5055020,11050,11050,11050,11050,0
|
|
20231204,093600,5055020,11050,11050,11050,11050,0
|
|
20231204,093500,5055020,11050,11050,11050,11050,3
|
|
20231204,093400,5021870,11050,11080,11080,11050,340
|
|
20231204,093300,1264240,11090,11090,11090,11090,1
|
|
20231204,093200,1253150,11090,11090,11090,11090,0
|
|
20231204,093100,1253150,11090,11090,11090,11090,0
|
|
20231204,093000,1253150,11090,11090,11090,11090,0
|
|
20231204,092900,1253150,11090,11090,11090,11090,0
|
|
20231204,092800,1253150,11090,11090,11090,11090,0
|
|
20231204,092700,1253150,11090,11090,11090,11090,0
|
|
20231204,092600,1253150,11090,11090,11090,11090,0
|
|
20231204,092500,1253150,11090,11090,11090,11090,0
|
|
20231204,092400,1253150,11090,11090,11090,11090,0
|
|
20231204,092300,1253150,11090,11090,11090,11090,0
|
|
20231204,092200,1253150,11090,11090,11090,11090,9
|
|
20231204,092100,1153340,11090,11090,11090,11090,1
|
|
20231204,092000,1142250,11090,11090,11090,11090,0
|
|
20231204,091900,1142250,11090,11090,11090,11090,0
|
|
20231204,091800,1142250,11090,11090,11090,11090,0
|
|
20231204,091700,1142250,11090,11090,11090,11090,0
|
|
20231204,091600,1142250,11090,11090,11090,11090,0
|
|
20231204,091500,1142250,11090,11090,11090,11090,0
|
|
20231204,091400,1142250,11090,11090,11090,11090,50
|
|
20231204,091300,587750,11090,11090,11090,11090,0
|
|
20231204,091200,587750,11090,11090,11090,11090,50
|
|
20231204,091100,33250,11080,11080,11080,11080,2
|
|
20231204,091000,11090,11090,11090,11090,11090,0
|
|
20231204,090900,11090,11090,11090,11090,11090,0
|
|
20231204,090800,11090,11090,11090,11090,11090,0
|
|
20231204,090700,11090,11090,11090,11090,11090,0
|
|
20231204,090600,11090,11090,11090,11090,11090,0
|
|
20231204,090500,11090,11090,11090,11090,11090,0
|
|
20231204,090400,11090,11090,11090,11090,11090,0
|
|
20231204,090300,11090,11090,11090,11090,11090,0
|
|
20231204,090200,11090,11090,11090,11090,11090,1
|
|
20231204,090100,0,11090,11090,11090,11090,0
|
|
20231204,090000,0,11090,11090,11090,11090,0
|