606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,190300,48111490,15830,15830,15830,15830,186
|
|
20231106,190200,48111490,15830,15830,15830,15830,0
|
|
20231106,190100,48111490,15830,15830,15830,15830,0
|
|
20231106,190000,48111490,15830,15830,15830,15830,0
|
|
20231106,185900,48111490,15830,15830,15830,15830,0
|
|
20231106,185800,48111490,15830,15830,15830,15830,0
|
|
20231106,185700,48111490,15830,15830,15830,15830,0
|
|
20231106,185600,48111490,15830,15830,15830,15830,0
|
|
20231106,185500,48111490,15830,15830,15830,15830,0
|
|
20231106,185400,48111490,15830,15830,15830,15830,0
|
|
20231106,185300,48111490,15830,15830,15830,15830,0
|
|
20231106,185200,48111490,15830,15830,15830,15830,0
|
|
20231106,185100,48111490,15830,15830,15830,15830,0
|
|
20231106,185000,48111490,15830,15830,15830,15830,0
|
|
20231106,184900,48111490,15830,15830,15830,15830,0
|
|
20231106,184800,48111490,15830,15830,15830,15830,0
|
|
20231106,184700,48111490,15830,15830,15830,15830,0
|
|
20231106,184600,48111490,15830,15830,15830,15830,0
|
|
20231106,184500,48111490,15830,15830,15830,15830,0
|
|
20231106,184400,48111490,15830,15830,15830,15830,0
|
|
20231106,184300,48111490,15830,15830,15830,15830,0
|
|
20231106,184200,48111490,15830,15830,15830,15830,0
|
|
20231106,184100,48111490,15830,15830,15830,15830,0
|
|
20231106,184000,48111490,15830,15830,15830,15830,0
|
|
20231106,183900,48111490,15830,15830,15830,15830,0
|
|
20231106,183800,48111490,15830,15830,15830,15830,0
|
|
20231106,183700,48111490,15830,15830,15830,15830,0
|
|
20231106,183600,48111490,15830,15830,15830,15830,0
|
|
20231106,183500,48111490,15830,15830,15830,15830,0
|
|
20231106,183400,48111490,15830,15830,15830,15830,0
|
|
20231106,183300,48111490,15830,15830,15830,15830,186
|
|
20231106,183200,48111490,15830,15830,15830,15830,0
|
|
20231106,183100,48111490,15830,15830,15830,15830,0
|
|
20231106,183000,48111490,15830,15830,15830,15830,0
|
|
20231106,182900,48111490,15830,15830,15830,15830,0
|
|
20231106,182800,48111490,15830,15830,15830,15830,0
|
|
20231106,182700,48111490,15830,15830,15830,15830,0
|
|
20231106,182600,48111490,15830,15830,15830,15830,0
|
|
20231106,182500,48111490,15830,15830,15830,15830,0
|
|
20231106,182400,48111490,15830,15830,15830,15830,0
|
|
20231106,182300,48111490,15830,15830,15830,15830,0
|
|
20231106,182200,48111490,15830,15830,15830,15830,0
|
|
20231106,182100,48111490,15830,15830,15830,15830,0
|
|
20231106,182000,48111490,15830,15830,15830,15830,0
|
|
20231106,181900,48111490,15830,15830,15830,15830,0
|
|
20231106,181800,48111490,15830,15830,15830,15830,0
|
|
20231106,181700,48111490,15830,15830,15830,15830,0
|
|
20231106,181600,48111490,15830,15830,15830,15830,0
|
|
20231106,181500,48111490,15830,15830,15830,15830,0
|
|
20231106,181400,48111490,15830,15830,15830,15830,0
|
|
20231106,181300,48111490,15830,15830,15830,15830,0
|
|
20231106,181200,48111490,15830,15830,15830,15830,0
|
|
20231106,181100,48111490,15830,15830,15830,15830,0
|
|
20231106,181000,48111490,15830,15830,15830,15830,0
|
|
20231106,180900,48111490,15830,15830,15830,15830,0
|
|
20231106,180800,48111490,15830,15830,15830,15830,0
|
|
20231106,180700,48111490,15830,15830,15830,15830,0
|
|
20231106,180600,48111490,15830,15830,15830,15830,0
|
|
20231106,180500,48111490,15830,15830,15830,15830,0
|
|
20231106,180400,48111490,15830,15830,15830,15830,0
|
|
20231106,180300,48111490,15830,15830,15830,15830,186
|
|
20231106,180200,48111490,15830,15830,15830,15830,0
|
|
20231106,180100,48111490,15830,15830,15830,15830,0
|
|
20231106,180000,48111490,15830,15830,15830,15830,0
|
|
20231106,175900,48111490,15830,15830,15830,15830,0
|
|
20231106,175800,48111490,15830,15830,15830,15830,0
|
|
20231106,175700,48111490,15830,15830,15830,15830,0
|
|
20231106,175600,48111490,15830,15830,15830,15830,0
|
|
20231106,175500,48111490,15830,15830,15830,15830,0
|
|
20231106,175400,48111490,15830,15830,15830,15830,0
|
|
20231106,175300,48111490,15830,15830,15830,15830,0
|
|
20231106,175200,48111490,15830,15830,15830,15830,0
|
|
20231106,175100,48111490,15830,15830,15830,15830,0
|
|
20231106,175000,48111490,15830,15830,15830,15830,0
|
|
20231106,174900,48111490,15830,15830,15830,15830,0
|
|
20231106,174800,48111490,15830,15830,15830,15830,0
|
|
20231106,174700,48111490,15830,15830,15830,15830,0
|
|
20231106,174600,48111490,15830,15830,15830,15830,0
|
|
20231106,174500,48111490,15830,15830,15830,15830,0
|
|
20231106,174400,48111490,15830,15830,15830,15830,0
|
|
20231106,174300,48111490,15830,15830,15830,15830,0
|
|
20231106,174200,48111490,15830,15830,15830,15830,0
|
|
20231106,174100,48111490,15830,15830,15830,15830,0
|
|
20231106,174000,48111490,15830,15830,15830,15830,0
|
|
20231106,173900,48111490,15830,15830,15830,15830,0
|
|
20231106,173800,48111490,15830,15830,15830,15830,0
|
|
20231106,173700,48111490,15830,15830,15830,15830,0
|
|
20231106,173600,48111490,15830,15830,15830,15830,0
|
|
20231106,173500,48111490,15830,15830,15830,15830,0
|
|
20231106,173400,48111490,15830,15830,15830,15830,0
|
|
20231106,173300,48111490,15830,15830,15830,15830,186
|
|
20231106,173200,48111490,15830,15830,15830,15830,0
|
|
20231106,173100,48111490,15830,15830,15830,15830,0
|
|
20231106,173000,48111490,15830,15830,15830,15830,0
|
|
20231106,172900,48111490,15830,15830,15830,15830,0
|
|
20231106,172800,48111490,15830,15830,15830,15830,0
|
|
20231106,172700,48111490,15830,15830,15830,15830,0
|
|
20231106,172600,48111490,15830,15830,15830,15830,0
|
|
20231106,172500,48111490,15830,15830,15830,15830,0
|
|
20231106,172400,48111490,15830,15830,15830,15830,0
|
|
20231106,172300,48111490,15830,15830,15830,15830,0
|
|
20231106,172200,48111490,15830,15830,15830,15830,0
|
|
20231106,172100,48111490,15830,15830,15830,15830,0
|
|
20231106,172000,48111490,15830,15830,15830,15830,0
|
|
20231106,171900,48111490,15830,15830,15830,15830,0
|
|
20231106,171800,48111490,15830,15830,15830,15830,0
|
|
20231106,171700,48111490,15830,15830,15830,15830,0
|
|
20231106,171600,48111490,15830,15830,15830,15830,0
|
|
20231106,171500,48111490,15830,15830,15830,15830,0
|
|
20231106,171400,48111490,15830,15830,15830,15830,0
|
|
20231106,171300,48111490,15830,15830,15830,15830,0
|
|
20231106,171200,48111490,15830,15830,15830,15830,0
|
|
20231106,171100,48111490,15830,15830,15830,15830,0
|
|
20231106,171000,48111490,15830,15830,15830,15830,0
|
|
20231106,170900,48111490,15830,15830,15830,15830,0
|
|
20231106,170800,48111490,15830,15830,15830,15830,0
|
|
20231106,170700,48111490,15830,15830,15830,15830,0
|
|
20231106,170600,48111490,15830,15830,15830,15830,0
|
|
20231106,170500,48111490,15830,15830,15830,15830,0
|
|
20231106,170400,48111490,15830,15830,15830,15830,0
|
|
20231106,170300,48111490,15830,15830,15830,15830,186
|
|
20231106,170200,48111490,15830,15830,15830,15830,0
|
|
20231106,170100,48111490,15830,15830,15830,15830,0
|
|
20231106,170000,48111490,15830,15830,15830,15830,0
|
|
20231106,165900,48111490,15830,15830,15830,15830,0
|
|
20231106,165800,48111490,15830,15830,15830,15830,0
|
|
20231106,165700,48111490,15830,15830,15830,15830,0
|
|
20231106,165600,48111490,15830,15830,15830,15830,0
|
|
20231106,165500,48111490,15830,15830,15830,15830,0
|
|
20231106,165400,48111490,15830,15830,15830,15830,0
|
|
20231106,165300,48111490,15830,15830,15830,15830,0
|
|
20231106,165200,48111490,15830,15830,15830,15830,0
|
|
20231106,165100,48111490,15830,15830,15830,15830,0
|
|
20231106,165000,48111490,15830,15830,15830,15830,0
|
|
20231106,164900,48111490,15830,15830,15830,15830,0
|
|
20231106,164800,48111490,15830,15830,15830,15830,0
|
|
20231106,164700,48111490,15830,15830,15830,15830,0
|
|
20231106,164600,48111490,15830,15830,15830,15830,0
|
|
20231106,164500,48111490,15830,15830,15830,15830,0
|
|
20231106,164400,48111490,15830,15830,15830,15830,0
|
|
20231106,164300,48111490,15830,15830,15830,15830,0
|
|
20231106,164200,48111490,15830,15830,15830,15830,0
|
|
20231106,164100,48111490,15830,15830,15830,15830,0
|
|
20231106,164000,48111490,15830,15830,15830,15830,0
|
|
20231106,163900,48111490,15830,15830,15830,15830,0
|
|
20231106,163800,48111490,15830,15830,15830,15830,0
|
|
20231106,163700,48111490,15830,15830,15830,15830,0
|
|
20231106,163600,48111490,15830,15830,15830,15830,0
|
|
20231106,163500,48111490,15830,15830,15830,15830,0
|
|
20231106,163400,48111490,15830,15830,15830,15830,0
|
|
20231106,163300,48111490,15830,15830,15830,15830,186
|
|
20231106,163200,48111490,15830,15830,15830,15830,0
|
|
20231106,163100,48111490,15830,15830,15830,15830,0
|
|
20231106,163000,48111490,15830,15830,15830,15830,0
|
|
20231106,162900,48111490,15830,15830,15830,15830,0
|
|
20231106,162800,48111490,15830,15830,15830,15830,0
|
|
20231106,162700,48111490,15830,15830,15830,15830,0
|
|
20231106,162600,48111490,15830,15830,15830,15830,0
|
|
20231106,162500,48111490,15830,15830,15830,15830,0
|
|
20231106,162400,48111490,15830,15830,15830,15830,0
|
|
20231106,162300,48111490,15830,15830,15830,15830,0
|
|
20231106,162200,48111490,15830,15830,15830,15830,0
|
|
20231106,162100,48111490,15830,15830,15830,15830,0
|
|
20231106,162000,48111490,15830,15830,15830,15830,0
|
|
20231106,161900,48111490,15830,15830,15830,15830,0
|
|
20231106,161800,48111490,15830,15830,15830,15830,0
|
|
20231106,161700,48111490,15830,15830,15830,15830,0
|
|
20231106,161600,48111490,15830,15830,15830,15830,0
|
|
20231106,161500,48111490,15830,15830,15830,15830,0
|
|
20231106,161400,48111490,15830,15830,15830,15830,0
|
|
20231106,161300,48111490,15830,15830,15830,15830,0
|
|
20231106,161200,48111490,15830,15830,15830,15830,0
|
|
20231106,161100,48111490,15830,15830,15830,15830,0
|
|
20231106,161000,48111490,15830,15830,15830,15830,0
|
|
20231106,160900,48111490,15830,15830,15830,15830,0
|
|
20231106,160800,48111490,15830,15830,15830,15830,0
|
|
20231106,160700,48111490,15830,15830,15830,15830,0
|
|
20231106,160600,48111490,15830,15830,15830,15830,0
|
|
20231106,160500,48111490,15830,15830,15830,15830,0
|
|
20231106,160400,48111490,15830,15830,15830,15830,0
|
|
20231106,160300,48111490,15830,15830,15830,15830,186
|
|
20231106,160200,48111490,15830,15830,15830,15830,0
|
|
20231106,160100,48111490,15830,15830,15830,15830,0
|
|
20231106,160000,48111490,15830,15830,15830,15830,0
|
|
20231106,155900,48111490,15830,15830,15830,15830,0
|
|
20231106,155800,48111490,15830,15830,15830,15830,0
|
|
20231106,155700,48111490,15830,15830,15830,15830,0
|
|
20231106,155600,48111490,15830,15830,15830,15830,0
|
|
20231106,155500,48111490,15830,15830,15830,15830,0
|
|
20231106,155400,48111490,15830,15830,15830,15830,0
|
|
20231106,155300,48111490,15830,15830,15830,15830,0
|
|
20231106,155200,48111490,15830,15830,15830,15830,0
|
|
20231106,155100,48111490,15830,15830,15830,15830,0
|
|
20231106,155000,48111490,15830,15830,15830,15830,0
|
|
20231106,154900,48111490,15830,15830,15830,15830,0
|
|
20231106,154800,48111490,15830,15830,15830,15830,0
|
|
20231106,154700,48111490,15830,15830,15830,15830,0
|
|
20231106,154600,48111490,15830,15830,15830,15830,0
|
|
20231106,154500,48111490,15830,15830,15830,15830,0
|
|
20231106,154400,48111490,15830,15830,15830,15830,0
|
|
20231106,154300,48111490,15830,15830,15830,15830,0
|
|
20231106,154200,48111490,15830,15830,15830,15830,0
|
|
20231106,154100,48111490,15830,15830,15830,15830,0
|
|
20231106,154000,48111490,15830,15830,15830,15830,0
|
|
20231106,153900,48111490,15830,15830,15830,15830,0
|
|
20231106,153800,48111490,15830,15830,15830,15830,0
|
|
20231106,153700,48111490,15830,15830,15830,15830,0
|
|
20231106,153600,48111490,15830,15830,15830,15830,0
|
|
20231106,153500,48111490,15830,15830,15830,15830,0
|
|
20231106,153400,48111490,15830,15830,15830,15830,0
|
|
20231106,153300,48111490,15830,15830,15830,15830,186
|
|
20231106,153200,48111490,15830,15830,15830,15830,0
|
|
20231106,153100,48111490,15830,15830,15830,15830,0
|
|
20231106,153000,48111490,15830,15830,15830,15830,186
|
|
20231106,152900,45167110,15860,15860,15860,15860,0
|
|
20231106,152800,45167110,15860,15860,15860,15860,0
|
|
20231106,152700,45167110,15860,15860,15860,15860,0
|
|
20231106,152600,45167110,15860,15860,15860,15860,0
|
|
20231106,152500,45167110,15860,15860,15860,15860,0
|
|
20231106,152400,45167110,15860,15860,15860,15860,0
|
|
20231106,152300,45167110,15860,15860,15860,15860,0
|
|
20231106,152200,45167110,15860,15860,15860,15860,0
|
|
20231106,152100,45167110,15860,15860,15860,15860,0
|
|
20231106,152000,45167110,15860,15860,15860,15860,0
|
|
20231106,151900,45167110,15860,15880,15880,15860,93
|
|
20231106,151800,43692100,15890,15890,15890,15890,0
|
|
20231106,151700,43692100,15890,15890,15890,15890,0
|
|
20231106,151600,43692100,15890,15890,15890,15890,0
|
|
20231106,151500,43692100,15890,15890,15890,15890,0
|
|
20231106,151400,43692100,15890,15890,15890,15890,0
|
|
20231106,151300,43692100,15890,15890,15890,15890,0
|
|
20231106,151200,43692100,15890,15900,15900,15890,9
|
|
20231106,151100,43549010,15890,15890,15890,15890,1
|
|
20231106,151000,43533120,15880,15880,15880,15880,1
|
|
20231106,150900,43517240,15890,15890,15890,15890,0
|
|
20231106,150800,43517240,15890,15890,15890,15890,0
|
|
20231106,150700,43517240,15890,15890,15890,15890,0
|
|
20231106,150600,43517240,15890,15890,15890,15890,0
|
|
20231106,150500,43517240,15890,15890,15890,15890,1
|
|
20231106,150400,43501350,15900,15900,15900,15900,0
|
|
20231106,150300,43501350,15900,15900,15900,15900,0
|
|
20231106,150200,43501350,15900,15900,15900,15900,0
|
|
20231106,150100,43501350,15900,15900,15900,15900,0
|
|
20231106,150000,43501350,15900,15900,15900,15900,0
|
|
20231106,145900,43501350,15900,15900,15900,15900,2
|
|
20231106,145800,43469550,15900,15900,15900,15900,0
|
|
20231106,145700,43469550,15900,15900,15900,15900,2
|
|
20231106,145600,43437750,15900,15900,15900,15900,1
|
|
20231106,145500,43421850,15860,15860,15860,15860,0
|
|
20231106,145400,43421850,15860,15860,15860,15860,0
|
|
20231106,145300,43421850,15860,15860,15860,15860,0
|
|
20231106,145200,43421850,15860,15860,15860,15860,0
|
|
20231106,145100,43421850,15860,15860,15860,15860,0
|
|
20231106,145000,43421850,15860,15870,15870,15860,37
|
|
20231106,144900,42834670,15870,15880,15880,15870,8
|
|
20231106,144800,42707640,15860,15860,15860,15860,0
|
|
20231106,144700,42707640,15860,15860,15860,15860,0
|
|
20231106,144600,42707640,15860,15860,15860,15860,0
|
|
20231106,144500,42707640,15860,15860,15860,15860,0
|
|
20231106,144400,42707640,15860,15860,15860,15860,0
|
|
20231106,144300,42707640,15860,15860,15860,15860,0
|
|
20231106,144200,42707640,15860,15860,15860,15860,0
|
|
20231106,144100,42707640,15860,15860,15860,15860,0
|
|
20231106,144000,42707640,15860,15860,15860,15860,0
|
|
20231106,143900,42707640,15860,15860,15860,15860,0
|
|
20231106,143800,42707640,15860,15860,15860,15860,0
|
|
20231106,143700,42707640,15860,15860,15860,15860,0
|
|
20231106,143600,42707640,15860,15860,15860,15860,0
|
|
20231106,143500,42707640,15860,15860,15860,15860,0
|
|
20231106,143400,42707640,15860,15860,15860,15860,0
|
|
20231106,143300,42707640,15860,15860,15860,15860,0
|
|
20231106,143200,42707640,15860,15860,15860,15860,0
|
|
20231106,143100,42707640,15860,15860,15860,15860,0
|
|
20231106,143000,42707640,15860,15860,15860,15860,0
|
|
20231106,142900,42707640,15860,15860,15860,15860,0
|
|
20231106,142800,42707640,15860,15860,15860,15860,0
|
|
20231106,142700,42707640,15860,15860,15860,15860,0
|
|
20231106,142600,42707640,15860,15860,15860,15860,0
|
|
20231106,142500,42707640,15860,15860,15860,15860,0
|
|
20231106,142400,42707640,15860,15860,15860,15860,0
|
|
20231106,142300,42707640,15860,15910,15910,15860,4
|
|
20231106,142200,42644050,15860,15860,15860,15860,0
|
|
20231106,142100,42644050,15860,15860,15860,15860,0
|
|
20231106,142000,42644050,15860,15860,15860,15860,0
|
|
20231106,141900,42644050,15860,15860,15860,15860,0
|
|
20231106,141800,42644050,15860,15860,15860,15860,0
|
|
20231106,141700,42644050,15860,15860,15860,15860,0
|
|
20231106,141600,42644050,15860,15860,15860,15860,0
|
|
20231106,141500,42644050,15860,15860,15860,15860,0
|
|
20231106,141400,42644050,15860,15870,15870,15860,11
|
|
20231106,141300,42469490,15850,15850,15850,15850,0
|
|
20231106,141200,42469490,15850,15850,15850,15850,0
|
|
20231106,141100,42469490,15850,15850,15850,15850,0
|
|
20231106,141000,42469490,15850,15850,15850,15850,0
|
|
20231106,140900,42469490,15850,15850,15850,15850,0
|
|
20231106,140800,42469490,15850,15850,15850,15850,0
|
|
20231106,140700,42469490,15850,15850,15850,15850,0
|
|
20231106,140600,42469490,15850,15850,15850,15850,0
|
|
20231106,140500,42469490,15850,15850,15850,15850,0
|
|
20231106,140400,42469490,15850,15850,15850,15850,0
|
|
20231106,140300,42469490,15850,15850,15850,15850,0
|
|
20231106,140200,42469490,15850,15920,15920,15850,11
|
|
20231106,140100,42294440,15940,15940,15940,15940,0
|
|
20231106,140000,42294440,15940,15940,15940,15940,3
|
|
20231106,135900,42246620,15840,15840,15840,15840,0
|
|
20231106,135800,42246620,15840,15960,15960,15840,86
|
|
20231106,135700,40884080,15960,15960,15960,15960,0
|
|
20231106,135600,40884080,15960,15960,15960,15960,0
|
|
20231106,135500,40884080,15960,15960,15960,15960,0
|
|
20231106,135400,40884080,15960,15960,15960,15960,0
|
|
20231106,135300,40884080,15960,15960,15960,15960,0
|
|
20231106,135200,40884080,15960,15960,15960,15960,1
|
|
20231106,135100,40868120,15960,15960,15960,15960,0
|
|
20231106,135000,40868120,15960,15960,15960,15960,2
|
|
20231106,134900,40836200,15960,15960,15960,15960,0
|
|
20231106,134800,40836200,15960,15960,15960,15960,0
|
|
20231106,134700,40836200,15960,15960,15960,15960,0
|
|
20231106,134600,40836200,15960,15960,15960,15960,0
|
|
20231106,134500,40836200,15960,15960,15960,15960,0
|
|
20231106,134400,40836200,15960,15960,15960,15960,0
|
|
20231106,134300,40836200,15960,15960,15960,15960,0
|
|
20231106,134200,40836200,15960,15960,15960,15960,0
|
|
20231106,134100,40836200,15960,15960,15960,15960,3
|
|
20231106,134000,40788320,15840,15840,15840,15840,0
|
|
20231106,133900,40788320,15840,15840,15840,15840,0
|
|
20231106,133800,40788320,15840,15840,15840,15840,0
|
|
20231106,133700,40788320,15840,15840,15840,15840,0
|
|
20231106,133600,40788320,15840,15840,15840,15840,0
|
|
20231106,133500,40788320,15840,15840,15840,15840,0
|
|
20231106,133400,40788320,15840,15840,15840,15840,0
|
|
20231106,133300,40788320,15840,15840,15840,15840,1
|
|
20231106,133200,40772480,15850,15850,15850,15850,0
|
|
20231106,133100,40772480,15850,15830,15850,15830,43
|
|
20231106,133000,40091710,15830,15850,15850,15830,69
|
|
20231106,132900,38998220,16050,16050,16050,16050,0
|
|
20231106,132800,38998220,16050,16050,16050,16050,0
|
|
20231106,132700,38998220,16050,16050,16050,16050,0
|
|
20231106,132600,38998220,16050,16040,16050,16040,5
|
|
20231106,132500,38917980,15850,15850,15850,15850,0
|
|
20231106,132400,38917980,15850,16050,16050,15850,7
|
|
20231106,132300,38805830,16060,16060,16060,16060,0
|
|
20231106,132200,38805830,16060,16060,16060,16060,1
|
|
20231106,132100,38789770,15850,16050,16070,15850,6
|
|
20231106,132000,38693620,15850,15950,15950,15820,560
|
|
20231106,131900,29815150,16060,16060,16060,16060,0
|
|
20231106,131800,29815150,16060,16060,16060,16060,0
|
|
20231106,131700,29815150,16060,16060,16060,16060,0
|
|
20231106,131600,29815150,16060,16050,16060,16050,10
|
|
20231106,131500,29654630,15960,15990,15990,15960,4
|
|
20231106,131400,29590730,16050,16050,16050,16050,0
|
|
20231106,131300,29590730,16050,16050,16050,16050,0
|
|
20231106,131200,29590730,16050,16050,16050,16050,0
|
|
20231106,131100,29590730,16050,16050,16050,16050,0
|
|
20231106,131000,29590730,16050,16050,16050,16050,0
|
|
20231106,130900,29590730,16050,16050,16050,16050,0
|
|
20231106,130800,29590730,16050,16050,16050,16050,0
|
|
20231106,130700,29590730,16050,16050,16050,16050,0
|
|
20231106,130600,29590730,16050,16050,16050,16050,0
|
|
20231106,130500,29590730,16050,16050,16050,16050,0
|
|
20231106,130400,29590730,16050,16050,16050,16050,2
|
|
20231106,130300,29558630,15900,15900,15900,15900,0
|
|
20231106,130200,29558630,15900,15900,15900,15900,0
|
|
20231106,130100,29558630,15900,15900,15900,15900,0
|
|
20231106,130000,29558630,15900,15900,15900,15900,0
|
|
20231106,125900,29558630,15900,15900,15900,15900,0
|
|
20231106,125800,29558630,15900,15900,15900,15900,0
|
|
20231106,125700,29558630,15900,15900,15900,15900,0
|
|
20231106,125600,29558630,15900,15900,15900,15900,0
|
|
20231106,125500,29558630,15900,15900,15900,15900,0
|
|
20231106,125400,29558630,15900,15900,15900,15900,0
|
|
20231106,125300,29558630,15900,15900,15900,15900,0
|
|
20231106,125200,29558630,15900,15900,15900,15900,0
|
|
20231106,125100,29558630,15900,15900,15900,15900,0
|
|
20231106,125000,29558630,15900,15900,15900,15900,2
|
|
20231106,124900,29526830,15900,15900,15900,15900,0
|
|
20231106,124800,29526830,15900,15900,15900,15900,0
|
|
20231106,124700,29526830,15900,15900,15900,15900,0
|
|
20231106,124600,29526830,15900,15900,15900,15900,0
|
|
20231106,124500,29526830,15900,15900,15900,15900,0
|
|
20231106,124400,29526830,15900,15900,15900,15900,0
|
|
20231106,124300,29526830,15900,15900,15900,15900,0
|
|
20231106,124200,29526830,15900,15900,15900,15900,0
|
|
20231106,124100,29526830,15900,15900,15900,15900,7
|
|
20231106,124000,29415530,16000,16000,16000,16000,2
|
|
20231106,123900,29383530,16090,16090,16090,16090,0
|
|
20231106,123800,29383530,16090,16090,16090,16090,0
|
|
20231106,123700,29383530,16090,16090,16090,16090,0
|
|
20231106,123600,29383530,16090,16090,16090,16090,0
|
|
20231106,123500,29383530,16090,16090,16090,16090,0
|
|
20231106,123400,29383530,16090,16090,16090,16090,0
|
|
20231106,123300,29383530,16090,16090,16090,16090,0
|
|
20231106,123200,29383530,16090,16090,16090,16090,0
|
|
20231106,123100,29383530,16090,16090,16090,16090,5
|
|
20231106,123000,29303080,16000,16000,16000,16000,0
|
|
20231106,122900,29303080,16000,16000,16000,16000,0
|
|
20231106,122800,29303080,16000,16000,16000,16000,0
|
|
20231106,122700,29303080,16000,16000,16000,16000,0
|
|
20231106,122600,29303080,16000,16000,16000,16000,0
|
|
20231106,122500,29303080,16000,16000,16000,16000,0
|
|
20231106,122400,29303080,16000,16000,16000,16000,0
|
|
20231106,122300,29303080,16000,16000,16000,16000,1
|
|
20231106,122200,29287080,16000,16000,16000,16000,0
|
|
20231106,122100,29287080,16000,16000,16000,16000,0
|
|
20231106,122000,29287080,16000,16000,16000,16000,0
|
|
20231106,121900,29287080,16000,16000,16000,16000,0
|
|
20231106,121800,29287080,16000,16000,16000,16000,0
|
|
20231106,121700,29287080,16000,16000,16000,16000,0
|
|
20231106,121600,29287080,16000,16000,16000,16000,0
|
|
20231106,121500,29287080,16000,16000,16000,16000,0
|
|
20231106,121400,29287080,16000,16000,16000,16000,0
|
|
20231106,121300,29287080,16000,16000,16000,16000,0
|
|
20231106,121200,29287080,16000,16000,16000,16000,0
|
|
20231106,121100,29287080,16000,16000,16000,16000,0
|
|
20231106,121000,29287080,16000,16000,16000,16000,0
|
|
20231106,120900,29287080,16000,16000,16000,16000,0
|
|
20231106,120800,29287080,16000,16000,16000,16000,0
|
|
20231106,120700,29287080,16000,16000,16000,16000,0
|
|
20231106,120600,29287080,16000,16000,16000,16000,0
|
|
20231106,120500,29287080,16000,16000,16000,16000,0
|
|
20231106,120400,29287080,16000,16000,16000,16000,0
|
|
20231106,120300,29287080,16000,16000,16000,16000,0
|
|
20231106,120200,29287080,16000,16000,16000,16000,0
|
|
20231106,120100,29287080,16000,16000,16000,16000,0
|
|
20231106,120000,29287080,16000,16000,16000,16000,0
|
|
20231106,115900,29287080,16000,16000,16000,16000,0
|
|
20231106,115800,29287080,16000,16000,16000,16000,0
|
|
20231106,115700,29287080,16000,16000,16000,16000,0
|
|
20231106,115600,29287080,16000,16000,16000,16000,0
|
|
20231106,115500,29287080,16000,16000,16000,16000,0
|
|
20231106,115400,29287080,16000,16000,16000,16000,0
|
|
20231106,115300,29287080,16000,16000,16000,16000,0
|
|
20231106,115200,29287080,16000,16000,16000,16000,0
|
|
20231106,115100,29287080,16000,16000,16000,16000,0
|
|
20231106,115000,29287080,16000,16000,16000,16000,0
|
|
20231106,114900,29287080,16000,16000,16000,16000,0
|
|
20231106,114800,29287080,16000,16000,16000,16000,0
|
|
20231106,114700,29287080,16000,16000,16000,16000,0
|
|
20231106,114600,29287080,16000,16000,16000,16000,0
|
|
20231106,114500,29287080,16000,16000,16000,16000,0
|
|
20231106,114400,29287080,16000,16000,16000,16000,0
|
|
20231106,114300,29287080,16000,16000,16000,16000,0
|
|
20231106,114200,29287080,16000,16000,16000,16000,0
|
|
20231106,114100,29287080,16000,16000,16000,16000,0
|
|
20231106,114000,29287080,16000,16000,16000,16000,5
|
|
20231106,113900,29207080,16090,16090,16090,16090,0
|
|
20231106,113800,29207080,16090,16090,16090,16090,0
|
|
20231106,113700,29207080,16090,16090,16090,16090,0
|
|
20231106,113600,29207080,16090,16090,16090,16090,0
|
|
20231106,113500,29207080,16090,16090,16090,16090,0
|
|
20231106,113400,29207080,16090,16090,16090,16090,1
|
|
20231106,113300,29190990,16000,16000,16000,16000,1
|
|
20231106,113200,29174990,16000,16000,16000,16000,22
|
|
20231106,113100,28822990,16000,16000,16000,16000,0
|
|
20231106,113000,28822990,16000,16000,16000,16000,0
|
|
20231106,112900,28822990,16000,16000,16000,16000,0
|
|
20231106,112800,28822990,16000,16000,16000,16000,0
|
|
20231106,112700,28822990,16000,16000,16000,16000,0
|
|
20231106,112600,28822990,16000,16000,16000,16000,0
|
|
20231106,112500,28822990,16000,16000,16000,16000,0
|
|
20231106,112400,28822990,16000,16000,16000,16000,0
|
|
20231106,112300,28822990,16000,16000,16000,16000,3
|
|
20231106,112200,28774990,16000,16000,16000,16000,0
|
|
20231106,112100,28774990,16000,16000,16000,16000,0
|
|
20231106,112000,28774990,16000,16000,16000,16000,0
|
|
20231106,111900,28774990,16000,16000,16000,16000,0
|
|
20231106,111800,28774990,16000,16000,16000,16000,2
|
|
20231106,111700,28742990,16000,16090,16090,16000,52
|
|
20231106,111600,27907390,16000,16000,16000,16000,0
|
|
20231106,111500,27907390,16000,16000,16000,16000,0
|
|
20231106,111400,27907390,16000,16090,16090,16000,5
|
|
20231106,111300,27827120,16000,16000,16000,16000,0
|
|
20231106,111200,27827120,16000,16000,16000,16000,0
|
|
20231106,111100,27827120,16000,16000,16000,16000,0
|
|
20231106,111000,27827120,16000,16000,16000,16000,0
|
|
20231106,110900,27827120,16000,16000,16000,16000,0
|
|
20231106,110800,27827120,16000,16000,16000,16000,0
|
|
20231106,110700,27827120,16000,16000,16000,16000,0
|
|
20231106,110600,27827120,16000,16000,16000,16000,0
|
|
20231106,110500,27827120,16000,16000,16000,16000,0
|
|
20231106,110400,27827120,16000,16000,16000,16000,0
|
|
20231106,110300,27827120,16000,16000,16000,16000,0
|
|
20231106,110200,27827120,16000,16000,16000,16000,0
|
|
20231106,110100,27827120,16000,16000,16000,16000,3
|
|
20231106,110000,27779120,16100,16100,16100,16100,0
|
|
20231106,105900,27779120,16100,16100,16100,16100,0
|
|
20231106,105800,27779120,16100,16100,16100,16100,0
|
|
20231106,105700,27779120,16100,16100,16100,16100,0
|
|
20231106,105600,27779120,16100,16100,16100,16100,0
|
|
20231106,105500,27779120,16100,16100,16100,16100,0
|
|
20231106,105400,27779120,16100,16100,16100,16100,0
|
|
20231106,105300,27779120,16100,16100,16100,16100,0
|
|
20231106,105200,27779120,16100,16100,16100,16100,0
|
|
20231106,105100,27779120,16100,16100,16100,16100,0
|
|
20231106,105000,27779120,16100,16100,16100,16100,0
|
|
20231106,104900,27779120,16100,16100,16100,16100,0
|
|
20231106,104800,27779120,16100,16100,16100,16100,0
|
|
20231106,104700,27779120,16100,16100,16100,16100,0
|
|
20231106,104600,27779120,16100,16100,16100,16100,0
|
|
20231106,104500,27779120,16100,16100,16100,16100,0
|
|
20231106,104400,27779120,16100,16100,16100,16100,0
|
|
20231106,104300,27779120,16100,16100,16100,16100,0
|
|
20231106,104200,27779120,16100,16100,16100,16100,0
|
|
20231106,104100,27779120,16100,16100,16100,16100,0
|
|
20231106,104000,27779120,16100,16100,16100,16100,0
|
|
20231106,103900,27779120,16100,16100,16100,16100,0
|
|
20231106,103800,27779120,16100,16100,16100,16100,0
|
|
20231106,103700,27779120,16100,16100,16100,16100,0
|
|
20231106,103600,27779120,16100,16100,16100,16100,0
|
|
20231106,103500,27779120,16100,16100,16100,16100,5
|
|
20231106,103400,27698620,15910,15890,16090,15890,613
|
|
20231106,103300,17957390,15830,15830,15830,15830,0
|
|
20231106,103200,17957390,15830,15830,15830,15830,0
|
|
20231106,103100,17957390,15830,15830,15830,15830,0
|
|
20231106,103000,17957390,15830,15830,15830,15830,0
|
|
20231106,102900,17957390,15830,15830,15830,15830,0
|
|
20231106,102800,17957390,15830,15830,15830,15830,0
|
|
20231106,102700,17957390,15830,15830,15830,15830,0
|
|
20231106,102600,17957390,15830,15830,15830,15830,0
|
|
20231106,102500,17957390,15830,15830,15830,15830,0
|
|
20231106,102400,17957390,15830,15830,15830,15830,0
|
|
20231106,102300,17957390,15830,15830,15830,15830,0
|
|
20231106,102200,17957390,15830,15890,15890,15830,733
|
|
20231106,102100,6312000,15890,15890,15890,15890,0
|
|
20231106,102000,6312000,15890,15890,15890,15890,0
|
|
20231106,101900,6312000,15890,15890,15890,15890,0
|
|
20231106,101800,6312000,15890,15890,15890,15890,0
|
|
20231106,101700,6312000,15890,15890,15890,15890,0
|
|
20231106,101600,6312000,15890,15890,15890,15890,0
|
|
20231106,101500,6312000,15890,15890,15890,15890,0
|
|
20231106,101400,6312000,15890,15890,15890,15890,0
|
|
20231106,101300,6312000,15890,15890,15890,15890,0
|
|
20231106,101200,6312000,15890,15890,15890,15890,0
|
|
20231106,101100,6312000,15890,15890,15890,15890,0
|
|
20231106,101000,6312000,15890,15890,15890,15890,0
|
|
20231106,100900,6312000,15890,15890,15890,15890,0
|
|
20231106,100800,6312000,15890,15890,15890,15890,0
|
|
20231106,100700,6312000,15890,15890,15890,15890,0
|
|
20231106,100600,6312000,15890,15890,15890,15890,0
|
|
20231106,100500,6312000,15890,15890,15890,15890,0
|
|
20231106,100400,6312000,15890,15890,15890,15890,0
|
|
20231106,100300,6312000,15890,15890,15890,15890,0
|
|
20231106,100200,6312000,15890,15890,15890,15890,0
|
|
20231106,100100,6312000,15890,15890,15890,15890,0
|
|
20231106,100000,6312000,15890,15890,15890,15890,1
|
|
20231106,095900,6296110,15830,15830,15830,15830,0
|
|
20231106,095800,6296110,15830,15830,15830,15830,0
|
|
20231106,095700,6296110,15830,15830,15830,15830,0
|
|
20231106,095600,6296110,15830,15830,15830,15830,0
|
|
20231106,095500,6296110,15830,15830,15830,15830,0
|
|
20231106,095400,6296110,15830,15830,15830,15830,0
|
|
20231106,095300,6296110,15830,15890,15890,15830,6
|
|
20231106,095200,6200830,15830,15830,15830,15830,0
|
|
20231106,095100,6200830,15830,15870,15870,15830,17
|
|
20231106,095000,5931620,15890,15890,15890,15890,0
|
|
20231106,094900,5931620,15890,15890,15890,15890,1
|
|
20231106,094800,5915730,15890,15890,15890,15890,1
|
|
20231106,094700,5899840,15890,15890,15890,15890,0
|
|
20231106,094600,5899840,15890,15890,15890,15890,0
|
|
20231106,094500,5899840,15890,15890,15890,15890,0
|
|
20231106,094400,5899840,15890,15890,15890,15890,0
|
|
20231106,094300,5899840,15890,15890,15890,15890,0
|
|
20231106,094200,5899840,15890,15890,15890,15890,0
|
|
20231106,094100,5899840,15890,15890,15890,15890,0
|
|
20231106,094000,5899840,15890,15890,15890,15890,3
|
|
20231106,093900,5852170,15870,15870,15870,15870,1
|
|
20231106,093800,5836300,15870,15870,15870,15870,0
|
|
20231106,093700,5836300,15870,15870,15870,15870,0
|
|
20231106,093600,5836300,15870,15870,15870,15870,0
|
|
20231106,093500,5836300,15870,15870,15870,15870,0
|
|
20231106,093400,5836300,15870,15870,15870,15870,0
|
|
20231106,093300,5836300,15870,15870,15870,15870,0
|
|
20231106,093200,5836300,15870,15890,15890,15870,8
|
|
20231106,093100,5709210,15890,15890,15890,15890,3
|
|
20231106,093000,5661540,15890,15890,15890,15890,0
|
|
20231106,092900,5661540,15890,15880,15890,15880,8
|
|
20231106,092800,5534430,15890,15890,15890,15890,0
|
|
20231106,092700,5534430,15890,15890,15890,15890,0
|
|
20231106,092600,5534430,15890,15890,15890,15890,0
|
|
20231106,092500,5534430,15890,15890,15890,15890,0
|
|
20231106,092400,5534430,15890,15890,15890,15890,1
|
|
20231106,092300,5518540,15820,15820,15820,15820,10
|
|
20231106,092200,5360340,15820,15830,15830,15820,113
|
|
20231106,092100,3572170,15830,15830,15830,15830,122
|
|
20231106,092000,1640910,15830,15830,15830,15830,0
|
|
20231106,091900,1640910,15830,15830,15830,15830,57
|
|
20231106,091800,738600,15830,15830,15830,15830,3
|
|
20231106,091700,691110,15890,15890,15890,15890,0
|
|
20231106,091600,691110,15890,15890,15890,15890,0
|
|
20231106,091500,691110,15890,15890,15890,15890,0
|
|
20231106,091400,691110,15890,15890,15890,15890,0
|
|
20231106,091300,691110,15890,15890,15890,15890,0
|
|
20231106,091200,691110,15890,15900,15900,15890,3
|
|
20231106,091100,643430,15890,15890,15890,15890,0
|
|
20231106,091000,643430,15890,15890,15890,15890,6
|
|
20231106,090900,548090,15890,15890,15890,15890,0
|
|
20231106,090800,548090,15890,15890,15890,15890,1
|
|
20231106,090700,532200,16150,16150,16150,16150,0
|
|
20231106,090600,532200,16150,16150,16150,16150,0
|
|
20231106,090500,532200,16150,16150,16150,16150,0
|
|
20231106,090400,532200,16150,16150,16150,16150,0
|
|
20231106,090300,532200,16150,16150,16150,16150,0
|
|
20231106,090200,532200,16150,16150,16150,16150,0
|
|
20231106,090100,532200,16150,16150,16150,16150,0
|
|
20231106,090000,532200,16150,16160,16160,15830,33
|