606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,190300,23917470,15900,15900,15900,15900,600
|
|
20231113,190200,23917470,15900,15900,15900,15900,0
|
|
20231113,190100,23917470,15900,15900,15900,15900,0
|
|
20231113,190000,23917470,15900,15900,15900,15900,0
|
|
20231113,185900,23917470,15900,15900,15900,15900,0
|
|
20231113,185800,23917470,15900,15900,15900,15900,0
|
|
20231113,185700,23917470,15900,15900,15900,15900,0
|
|
20231113,185600,23917470,15900,15900,15900,15900,0
|
|
20231113,185500,23917470,15900,15900,15900,15900,0
|
|
20231113,185400,23917470,15900,15900,15900,15900,0
|
|
20231113,185300,23917470,15900,15900,15900,15900,0
|
|
20231113,185200,23917470,15900,15900,15900,15900,0
|
|
20231113,185100,23917470,15900,15900,15900,15900,0
|
|
20231113,185000,23917470,15900,15900,15900,15900,0
|
|
20231113,184900,23917470,15900,15900,15900,15900,0
|
|
20231113,184800,23917470,15900,15900,15900,15900,0
|
|
20231113,184700,23917470,15900,15900,15900,15900,0
|
|
20231113,184600,23917470,15900,15900,15900,15900,0
|
|
20231113,184500,23917470,15900,15900,15900,15900,0
|
|
20231113,184400,23917470,15900,15900,15900,15900,0
|
|
20231113,184300,23917470,15900,15900,15900,15900,0
|
|
20231113,184200,23917470,15900,15900,15900,15900,0
|
|
20231113,184100,23917470,15900,15900,15900,15900,0
|
|
20231113,184000,23917470,15900,15900,15900,15900,0
|
|
20231113,183900,23917470,15900,15900,15900,15900,0
|
|
20231113,183800,23917470,15900,15900,15900,15900,0
|
|
20231113,183700,23917470,15900,15900,15900,15900,0
|
|
20231113,183600,23917470,15900,15900,15900,15900,0
|
|
20231113,183500,23917470,15900,15900,15900,15900,0
|
|
20231113,183400,23917470,15900,15900,15900,15900,0
|
|
20231113,183300,23917470,15900,15900,15900,15900,600
|
|
20231113,183200,23917470,15900,15900,15900,15900,0
|
|
20231113,183100,23917470,15900,15900,15900,15900,0
|
|
20231113,183000,23917470,15900,15900,15900,15900,0
|
|
20231113,182900,23917470,15900,15900,15900,15900,0
|
|
20231113,182800,23917470,15900,15900,15900,15900,0
|
|
20231113,182700,23917470,15900,15900,15900,15900,0
|
|
20231113,182600,23917470,15900,15900,15900,15900,0
|
|
20231113,182500,23917470,15900,15900,15900,15900,0
|
|
20231113,182400,23917470,15900,15900,15900,15900,0
|
|
20231113,182300,23917470,15900,15900,15900,15900,0
|
|
20231113,182200,23917470,15900,15900,15900,15900,0
|
|
20231113,182100,23917470,15900,15900,15900,15900,0
|
|
20231113,182000,23917470,15900,15900,15900,15900,0
|
|
20231113,181900,23917470,15900,15900,15900,15900,0
|
|
20231113,181800,23917470,15900,15900,15900,15900,0
|
|
20231113,181700,23917470,15900,15900,15900,15900,0
|
|
20231113,181600,23917470,15900,15900,15900,15900,0
|
|
20231113,181500,23917470,15900,15900,15900,15900,0
|
|
20231113,181400,23917470,15900,15900,15900,15900,0
|
|
20231113,181300,23917470,15900,15900,15900,15900,0
|
|
20231113,181200,23917470,15900,15900,15900,15900,0
|
|
20231113,181100,23917470,15900,15900,15900,15900,0
|
|
20231113,181000,23917470,15900,15900,15900,15900,0
|
|
20231113,180900,23917470,15900,15900,15900,15900,0
|
|
20231113,180800,23917470,15900,15900,15900,15900,0
|
|
20231113,180700,23917470,15900,15900,15900,15900,0
|
|
20231113,180600,23917470,15900,15900,15900,15900,0
|
|
20231113,180500,23917470,15900,15900,15900,15900,0
|
|
20231113,180400,23917470,15900,15900,15900,15900,0
|
|
20231113,180300,23917470,15900,15900,15900,15900,600
|
|
20231113,180200,23917470,15900,15900,15900,15900,0
|
|
20231113,180100,23917470,15900,15900,15900,15900,0
|
|
20231113,180000,23917470,15900,15900,15900,15900,0
|
|
20231113,175900,23917470,15900,15900,15900,15900,0
|
|
20231113,175800,23917470,15900,15900,15900,15900,0
|
|
20231113,175700,23917470,15900,15900,15900,15900,0
|
|
20231113,175600,23917470,15900,15900,15900,15900,0
|
|
20231113,175500,23917470,15900,15900,15900,15900,0
|
|
20231113,175400,23917470,15900,15900,15900,15900,0
|
|
20231113,175300,23917470,15900,15900,15900,15900,0
|
|
20231113,175200,23917470,15900,15900,15900,15900,0
|
|
20231113,175100,23917470,15900,15900,15900,15900,0
|
|
20231113,175000,23917470,15900,15900,15900,15900,0
|
|
20231113,174900,23917470,15900,15900,15900,15900,0
|
|
20231113,174800,23917470,15900,15900,15900,15900,0
|
|
20231113,174700,23917470,15900,15900,15900,15900,0
|
|
20231113,174600,23917470,15900,15900,15900,15900,0
|
|
20231113,174500,23917470,15900,15900,15900,15900,0
|
|
20231113,174400,23917470,15900,15900,15900,15900,0
|
|
20231113,174300,23917470,15900,15900,15900,15900,0
|
|
20231113,174200,23917470,15900,15900,15900,15900,0
|
|
20231113,174100,23917470,15900,15900,15900,15900,0
|
|
20231113,174000,23917470,15900,15900,15900,15900,0
|
|
20231113,173900,23917470,15900,15900,15900,15900,0
|
|
20231113,173800,23917470,15900,15900,15900,15900,0
|
|
20231113,173700,23917470,15900,15900,15900,15900,0
|
|
20231113,173600,23917470,15900,15900,15900,15900,0
|
|
20231113,173500,23917470,15900,15900,15900,15900,0
|
|
20231113,173400,23917470,15900,15900,15900,15900,0
|
|
20231113,173300,23917470,15900,15900,15900,15900,600
|
|
20231113,173200,23917470,15900,15900,15900,15900,0
|
|
20231113,173100,23917470,15900,15900,15900,15900,0
|
|
20231113,173000,23917470,15900,15900,15900,15900,0
|
|
20231113,172900,23917470,15900,15900,15900,15900,0
|
|
20231113,172800,23917470,15900,15900,15900,15900,0
|
|
20231113,172700,23917470,15900,15900,15900,15900,0
|
|
20231113,172600,23917470,15900,15900,15900,15900,0
|
|
20231113,172500,23917470,15900,15900,15900,15900,0
|
|
20231113,172400,23917470,15900,15900,15900,15900,0
|
|
20231113,172300,23917470,15900,15900,15900,15900,0
|
|
20231113,172200,23917470,15900,15900,15900,15900,0
|
|
20231113,172100,23917470,15900,15900,15900,15900,0
|
|
20231113,172000,23917470,15900,15900,15900,15900,0
|
|
20231113,171900,23917470,15900,15900,15900,15900,0
|
|
20231113,171800,23917470,15900,15900,15900,15900,0
|
|
20231113,171700,23917470,15900,15900,15900,15900,0
|
|
20231113,171600,23917470,15900,15900,15900,15900,0
|
|
20231113,171500,23917470,15900,15900,15900,15900,0
|
|
20231113,171400,23917470,15900,15900,15900,15900,0
|
|
20231113,171300,23917470,15900,15900,15900,15900,0
|
|
20231113,171200,23917470,15900,15900,15900,15900,0
|
|
20231113,171100,23917470,15900,15900,15900,15900,0
|
|
20231113,171000,23917470,15900,15900,15900,15900,0
|
|
20231113,170900,23917470,15900,15900,15900,15900,0
|
|
20231113,170800,23917470,15900,15900,15900,15900,0
|
|
20231113,170700,23917470,15900,15900,15900,15900,0
|
|
20231113,170600,23917470,15900,15900,15900,15900,0
|
|
20231113,170500,23917470,15900,15900,15900,15900,0
|
|
20231113,170400,23917470,15900,15900,15900,15900,0
|
|
20231113,170300,23917470,15900,15900,15900,15900,600
|
|
20231113,170200,23917470,15900,15900,15900,15900,0
|
|
20231113,170100,23917470,15900,15900,15900,15900,0
|
|
20231113,170000,23917470,15900,15900,15900,15900,0
|
|
20231113,165900,23917470,15900,15900,15900,15900,0
|
|
20231113,165800,23917470,15900,15900,15900,15900,0
|
|
20231113,165700,23917470,15900,15900,15900,15900,0
|
|
20231113,165600,23917470,15900,15900,15900,15900,0
|
|
20231113,165500,23917470,15900,15900,15900,15900,0
|
|
20231113,165400,23917470,15900,15900,15900,15900,0
|
|
20231113,165300,23917470,15900,15900,15900,15900,0
|
|
20231113,165200,23917470,15900,15900,15900,15900,0
|
|
20231113,165100,23917470,15900,15900,15900,15900,0
|
|
20231113,165000,23917470,15900,15900,15900,15900,0
|
|
20231113,164900,23917470,15900,15900,15900,15900,0
|
|
20231113,164800,23917470,15900,15900,15900,15900,0
|
|
20231113,164700,23917470,15900,15900,15900,15900,0
|
|
20231113,164600,23917470,15900,15900,15900,15900,0
|
|
20231113,164500,23917470,15900,15900,15900,15900,0
|
|
20231113,164400,23917470,15900,15900,15900,15900,0
|
|
20231113,164300,23917470,15900,15900,15900,15900,0
|
|
20231113,164200,23917470,15900,15900,15900,15900,0
|
|
20231113,164100,23917470,15900,15900,15900,15900,0
|
|
20231113,164000,23917470,15900,15900,15900,15900,0
|
|
20231113,163900,23917470,15900,15900,15900,15900,0
|
|
20231113,163800,23917470,15900,15900,15900,15900,0
|
|
20231113,163700,23917470,15900,15900,15900,15900,0
|
|
20231113,163600,23917470,15900,15900,15900,15900,0
|
|
20231113,163500,23917470,15900,15900,15900,15900,0
|
|
20231113,163400,23917470,15900,15900,15900,15900,0
|
|
20231113,163300,23917470,15900,15900,15900,15900,600
|
|
20231113,163200,23917470,15900,15900,15900,15900,0
|
|
20231113,163100,23917470,15900,15900,15900,15900,0
|
|
20231113,163000,23917470,15900,15900,15900,15900,0
|
|
20231113,162900,23917470,15900,15900,15900,15900,0
|
|
20231113,162800,23917470,15900,15900,15900,15900,0
|
|
20231113,162700,23917470,15900,15900,15900,15900,0
|
|
20231113,162600,23917470,15900,15900,15900,15900,0
|
|
20231113,162500,23917470,15900,15900,15900,15900,0
|
|
20231113,162400,23917470,15900,15900,15900,15900,0
|
|
20231113,162300,23917470,15900,15900,15900,15900,0
|
|
20231113,162200,23917470,15900,15900,15900,15900,0
|
|
20231113,162100,23917470,15900,15900,15900,15900,0
|
|
20231113,162000,23917470,15900,15900,15900,15900,0
|
|
20231113,161900,23917470,15900,15900,15900,15900,0
|
|
20231113,161800,23917470,15900,15900,15900,15900,0
|
|
20231113,161700,23917470,15900,15900,15900,15900,0
|
|
20231113,161600,23917470,15900,15900,15900,15900,0
|
|
20231113,161500,23917470,15900,15900,15900,15900,0
|
|
20231113,161400,23917470,15900,15900,15900,15900,0
|
|
20231113,161300,23917470,15900,15900,15900,15900,0
|
|
20231113,161200,23917470,15900,15900,15900,15900,0
|
|
20231113,161100,23917470,15900,15900,15900,15900,0
|
|
20231113,161000,23917470,15900,15900,15900,15900,0
|
|
20231113,160900,23917470,15900,15900,15900,15900,0
|
|
20231113,160800,23917470,15900,15900,15900,15900,0
|
|
20231113,160700,23917470,15900,15900,15900,15900,0
|
|
20231113,160600,23917470,15900,15900,15900,15900,0
|
|
20231113,160500,23917470,15900,15900,15900,15900,0
|
|
20231113,160400,23917470,15900,15900,15900,15900,0
|
|
20231113,160300,23917470,15900,15900,15900,15900,600
|
|
20231113,160200,23917470,15900,15900,15900,15900,0
|
|
20231113,160100,23917470,15900,15900,15900,15900,0
|
|
20231113,160000,23917470,15900,15900,15900,15900,0
|
|
20231113,155900,23917470,15900,15900,15900,15900,0
|
|
20231113,155800,23917470,15900,15900,15900,15900,0
|
|
20231113,155700,23917470,15900,15900,15900,15900,0
|
|
20231113,155600,23917470,15900,15900,15900,15900,0
|
|
20231113,155500,23917470,15900,15900,15900,15900,0
|
|
20231113,155400,23917470,15900,15900,15900,15900,0
|
|
20231113,155300,23917470,15900,15900,15900,15900,0
|
|
20231113,155200,23917470,15900,15900,15900,15900,0
|
|
20231113,155100,23917470,15900,15900,15900,15900,0
|
|
20231113,155000,23917470,15900,15900,15900,15900,0
|
|
20231113,154900,23917470,15900,15900,15900,15900,0
|
|
20231113,154800,23917470,15900,15900,15900,15900,0
|
|
20231113,154700,23917470,15900,15900,15900,15900,0
|
|
20231113,154600,23917470,15900,15900,15900,15900,0
|
|
20231113,154500,23917470,15900,15900,15900,15900,0
|
|
20231113,154400,23917470,15900,15900,15900,15900,0
|
|
20231113,154300,23917470,15900,15900,15900,15900,0
|
|
20231113,154200,23917470,15900,15900,15900,15900,0
|
|
20231113,154100,23917470,15900,15900,15900,15900,0
|
|
20231113,154000,23917470,15900,15900,15900,15900,0
|
|
20231113,153900,23917470,15900,15900,15900,15900,0
|
|
20231113,153800,23917470,15900,15900,15900,15900,0
|
|
20231113,153700,23917470,15900,15900,15900,15900,0
|
|
20231113,153600,23917470,15900,15900,15900,15900,0
|
|
20231113,153500,23917470,15900,15900,15900,15900,0
|
|
20231113,153400,23917470,15900,15900,15900,15900,0
|
|
20231113,153300,23917470,15900,15900,15900,15900,600
|
|
20231113,153200,23917470,15900,15900,15900,15900,0
|
|
20231113,153100,23917470,15900,15900,15900,15900,0
|
|
20231113,153000,23917470,15900,15900,15900,15900,600
|
|
20231113,152900,14377470,15880,15880,15880,15880,0
|
|
20231113,152800,14377470,15880,15880,15880,15880,0
|
|
20231113,152700,14377470,15880,15880,15880,15880,0
|
|
20231113,152600,14377470,15880,15880,15880,15880,0
|
|
20231113,152500,14377470,15880,15880,15880,15880,0
|
|
20231113,152400,14377470,15880,15880,15880,15880,0
|
|
20231113,152300,14377470,15880,15880,15880,15880,0
|
|
20231113,152200,14377470,15880,15880,15880,15880,0
|
|
20231113,152100,14377470,15880,15880,15880,15880,0
|
|
20231113,152000,14377470,15880,15880,15880,15880,0
|
|
20231113,151900,14377470,15880,15880,15880,15880,0
|
|
20231113,151800,14377470,15880,15880,15880,15880,0
|
|
20231113,151700,14377470,15880,15880,15880,15880,0
|
|
20231113,151600,14377470,15880,15880,15880,15880,0
|
|
20231113,151500,14377470,15880,15880,15880,15880,0
|
|
20231113,151400,14377470,15880,15880,15880,15880,0
|
|
20231113,151300,14377470,15880,15880,15880,15880,0
|
|
20231113,151200,14377470,15880,15880,15880,15880,1
|
|
20231113,151100,14361590,15760,15760,15760,15760,0
|
|
20231113,151000,14361590,15760,15760,15760,15760,1
|
|
20231113,150900,14345830,15890,15890,15890,15890,0
|
|
20231113,150800,14345830,15890,15890,15890,15890,0
|
|
20231113,150700,14345830,15890,15890,15890,15890,0
|
|
20231113,150600,14345830,15890,15890,15890,15890,0
|
|
20231113,150500,14345830,15890,15890,15890,15890,0
|
|
20231113,150400,14345830,15890,15890,15890,15890,0
|
|
20231113,150300,14345830,15890,15890,15890,15890,0
|
|
20231113,150200,14345830,15890,15890,15890,15890,0
|
|
20231113,150100,14345830,15890,15890,15890,15890,0
|
|
20231113,150000,14345830,15890,15890,15890,15890,0
|
|
20231113,145900,14345830,15890,15890,15890,15890,0
|
|
20231113,145800,14345830,15890,15890,15890,15890,0
|
|
20231113,145700,14345830,15890,15890,15890,15890,0
|
|
20231113,145600,14345830,15890,15890,15890,15890,0
|
|
20231113,145500,14345830,15890,15890,15890,15890,0
|
|
20231113,145400,14345830,15890,15890,15890,15890,1
|
|
20231113,145300,14329940,15890,15890,15890,15890,0
|
|
20231113,145200,14329940,15890,15890,15890,15890,0
|
|
20231113,145100,14329940,15890,15890,15890,15890,0
|
|
20231113,145000,14329940,15890,15890,15890,15890,0
|
|
20231113,144900,14329940,15890,15890,15890,15890,0
|
|
20231113,144800,14329940,15890,15890,15890,15890,0
|
|
20231113,144700,14329940,15890,15890,15890,15890,0
|
|
20231113,144600,14329940,15890,15890,15890,15890,0
|
|
20231113,144500,14329940,15890,15890,15890,15890,0
|
|
20231113,144400,14329940,15890,15890,15890,15890,0
|
|
20231113,144300,14329940,15890,15890,15890,15890,0
|
|
20231113,144200,14329940,15890,15890,15890,15890,0
|
|
20231113,144100,14329940,15890,15890,15890,15890,0
|
|
20231113,144000,14329940,15890,15890,15890,15890,0
|
|
20231113,143900,14329940,15890,15890,15890,15890,0
|
|
20231113,143800,14329940,15890,15890,15890,15890,0
|
|
20231113,143700,14329940,15890,15890,15890,15890,0
|
|
20231113,143600,14329940,15890,15890,15890,15890,0
|
|
20231113,143500,14329940,15890,15890,15890,15890,0
|
|
20231113,143400,14329940,15890,15890,15890,15890,0
|
|
20231113,143300,14329940,15890,15890,15890,15890,0
|
|
20231113,143200,14329940,15890,15890,15890,15890,0
|
|
20231113,143100,14329940,15890,15890,15890,15890,0
|
|
20231113,143000,14329940,15890,15890,15890,15890,0
|
|
20231113,142900,14329940,15890,15890,15890,15890,0
|
|
20231113,142800,14329940,15890,15890,15890,15890,0
|
|
20231113,142700,14329940,15890,15890,15890,15890,5
|
|
20231113,142600,14250490,15800,15800,15800,15800,0
|
|
20231113,142500,14250490,15800,15800,15800,15800,0
|
|
20231113,142400,14250490,15800,15800,15800,15800,0
|
|
20231113,142300,14250490,15800,15800,15800,15800,0
|
|
20231113,142200,14250490,15800,15800,15800,15800,0
|
|
20231113,142100,14250490,15800,15800,15800,15800,0
|
|
20231113,142000,14250490,15800,15800,15800,15800,0
|
|
20231113,141900,14250490,15800,15800,15800,15800,0
|
|
20231113,141800,14250490,15800,15800,15800,15800,0
|
|
20231113,141700,14250490,15800,15800,15800,15800,0
|
|
20231113,141600,14250490,15800,15800,15800,15800,0
|
|
20231113,141500,14250490,15800,15800,15800,15800,0
|
|
20231113,141400,14250490,15800,15800,15800,15800,0
|
|
20231113,141300,14250490,15800,15800,15800,15800,0
|
|
20231113,141200,14250490,15800,15800,15800,15800,0
|
|
20231113,141100,14250490,15800,15800,15800,15800,0
|
|
20231113,141000,14250490,15800,15800,15800,15800,0
|
|
20231113,140900,14250490,15800,15800,15800,15800,0
|
|
20231113,140800,14250490,15800,15800,15800,15800,0
|
|
20231113,140700,14250490,15800,15800,15800,15800,0
|
|
20231113,140600,14250490,15800,15800,15800,15800,0
|
|
20231113,140500,14250490,15800,15800,15800,15800,0
|
|
20231113,140400,14250490,15800,15800,15800,15800,0
|
|
20231113,140300,14250490,15800,15800,15800,15800,0
|
|
20231113,140200,14250490,15800,15800,15800,15800,0
|
|
20231113,140100,14250490,15800,15800,15800,15800,0
|
|
20231113,140000,14250490,15800,15800,15800,15800,0
|
|
20231113,135900,14250490,15800,15790,15800,15790,15
|
|
20231113,135800,14013500,15790,15790,15790,15790,0
|
|
20231113,135700,14013500,15790,15790,15790,15790,0
|
|
20231113,135600,14013500,15790,15790,15790,15790,0
|
|
20231113,135500,14013500,15790,15790,15790,15790,0
|
|
20231113,135400,14013500,15790,15790,15790,15790,0
|
|
20231113,135300,14013500,15790,15790,15790,15790,0
|
|
20231113,135200,14013500,15790,15790,15790,15790,0
|
|
20231113,135100,14013500,15790,15790,15790,15790,0
|
|
20231113,135000,14013500,15790,15790,15790,15790,0
|
|
20231113,134900,14013500,15790,15790,15790,15790,0
|
|
20231113,134800,14013500,15790,15790,15790,15790,0
|
|
20231113,134700,14013500,15790,15790,15790,15790,0
|
|
20231113,134600,14013500,15790,15790,15790,15790,0
|
|
20231113,134500,14013500,15790,15790,15790,15790,0
|
|
20231113,134400,14013500,15790,15790,15790,15790,0
|
|
20231113,134300,14013500,15790,15790,15790,15790,5
|
|
20231113,134200,13934550,15790,15790,15790,15790,0
|
|
20231113,134100,13934550,15790,15790,15790,15790,0
|
|
20231113,134000,13934550,15790,15790,15790,15790,0
|
|
20231113,133900,13934550,15790,15790,15790,15790,2
|
|
20231113,133800,13902970,15790,15790,15790,15790,0
|
|
20231113,133700,13902970,15790,15790,15790,15790,1
|
|
20231113,133600,13887180,15790,15790,15790,15790,1
|
|
20231113,133500,13871390,15800,15800,15800,15800,0
|
|
20231113,133400,13871390,15800,15800,15800,15800,27
|
|
20231113,133300,13444790,15900,15900,15900,15900,0
|
|
20231113,133200,13444790,15900,15900,15900,15900,0
|
|
20231113,133100,13444790,15900,15900,15900,15900,0
|
|
20231113,133000,13444790,15900,15900,15900,15900,0
|
|
20231113,132900,13444790,15900,15900,15900,15900,0
|
|
20231113,132800,13444790,15900,15900,15900,15900,0
|
|
20231113,132700,13444790,15900,15900,15900,15900,0
|
|
20231113,132600,13444790,15900,15900,15900,15900,0
|
|
20231113,132500,13444790,15900,15900,15900,15900,0
|
|
20231113,132400,13444790,15900,15900,15900,15900,0
|
|
20231113,132300,13444790,15900,15900,15900,15900,0
|
|
20231113,132200,13444790,15900,15900,15900,15900,0
|
|
20231113,132100,13444790,15900,15900,15900,15900,0
|
|
20231113,132000,13444790,15900,15900,15900,15900,0
|
|
20231113,131900,13444790,15900,15900,15900,15900,0
|
|
20231113,131800,13444790,15900,15900,15900,15900,0
|
|
20231113,131700,13444790,15900,15900,15900,15900,0
|
|
20231113,131600,13444790,15900,15900,15900,15900,0
|
|
20231113,131500,13444790,15900,15900,15900,15900,0
|
|
20231113,131400,13444790,15900,15900,15900,15900,0
|
|
20231113,131300,13444790,15900,15900,15900,15900,0
|
|
20231113,131200,13444790,15900,15900,15900,15900,0
|
|
20231113,131100,13444790,15900,15900,15900,15900,0
|
|
20231113,131000,13444790,15900,15900,15900,15900,0
|
|
20231113,130900,13444790,15900,15900,15900,15900,0
|
|
20231113,130800,13444790,15900,15900,15900,15900,0
|
|
20231113,130700,13444790,15900,15900,15900,15900,0
|
|
20231113,130600,13444790,15900,15900,15900,15900,0
|
|
20231113,130500,13444790,15900,15900,15900,15900,0
|
|
20231113,130400,13444790,15900,15900,15900,15900,0
|
|
20231113,130300,13444790,15900,15900,15900,15900,0
|
|
20231113,130200,13444790,15900,15900,15900,15900,0
|
|
20231113,130100,13444790,15900,15900,15900,15900,0
|
|
20231113,130000,13444790,15900,15900,15900,15900,0
|
|
20231113,125900,13444790,15900,15900,15900,15900,0
|
|
20231113,125800,13444790,15900,15900,15900,15900,0
|
|
20231113,125700,13444790,15900,15900,15900,15900,0
|
|
20231113,125600,13444790,15900,15900,15900,15900,0
|
|
20231113,125500,13444790,15900,15900,15900,15900,0
|
|
20231113,125400,13444790,15900,15900,15900,15900,0
|
|
20231113,125300,13444790,15900,15900,15900,15900,0
|
|
20231113,125200,13444790,15900,15900,15900,15900,0
|
|
20231113,125100,13444790,15900,15900,15900,15900,0
|
|
20231113,125000,13444790,15900,15900,15900,15900,0
|
|
20231113,124900,13444790,15900,15900,15900,15900,0
|
|
20231113,124800,13444790,15900,15900,15900,15900,0
|
|
20231113,124700,13444790,15900,15900,15900,15900,0
|
|
20231113,124600,13444790,15900,15900,15900,15900,0
|
|
20231113,124500,13444790,15900,15900,15900,15900,0
|
|
20231113,124400,13444790,15900,15900,15900,15900,0
|
|
20231113,124300,13444790,15900,15900,15900,15900,0
|
|
20231113,124200,13444790,15900,15900,15900,15900,0
|
|
20231113,124100,13444790,15900,15900,15900,15900,0
|
|
20231113,124000,13444790,15900,15900,15900,15900,0
|
|
20231113,123900,13444790,15900,15900,15900,15900,0
|
|
20231113,123800,13444790,15900,15900,15900,15900,0
|
|
20231113,123700,13444790,15900,15900,15900,15900,0
|
|
20231113,123600,13444790,15900,15900,15900,15900,0
|
|
20231113,123500,13444790,15900,15900,15900,15900,1
|
|
20231113,123400,13428890,15880,15880,15880,15880,0
|
|
20231113,123300,13428890,15880,15880,15880,15880,0
|
|
20231113,123200,13428890,15880,15880,15880,15880,0
|
|
20231113,123100,13428890,15880,15880,15880,15880,0
|
|
20231113,123000,13428890,15880,15880,15880,15880,0
|
|
20231113,122900,13428890,15880,15880,15880,15880,0
|
|
20231113,122800,13428890,15880,15880,15880,15880,0
|
|
20231113,122700,13428890,15880,15880,15880,15880,0
|
|
20231113,122600,13428890,15880,15880,15880,15880,0
|
|
20231113,122500,13428890,15880,15880,15880,15880,0
|
|
20231113,122400,13428890,15880,15880,15880,15880,0
|
|
20231113,122300,13428890,15880,15880,15880,15880,0
|
|
20231113,122200,13428890,15880,15880,15880,15880,0
|
|
20231113,122100,13428890,15880,15880,15880,15880,0
|
|
20231113,122000,13428890,15880,15880,15880,15880,0
|
|
20231113,121900,13428890,15880,15880,15880,15880,0
|
|
20231113,121800,13428890,15880,15880,15880,15880,0
|
|
20231113,121700,13428890,15880,15880,15880,15880,0
|
|
20231113,121600,13428890,15880,15880,15880,15880,0
|
|
20231113,121500,13428890,15880,15880,15880,15880,0
|
|
20231113,121400,13428890,15880,15880,15880,15880,0
|
|
20231113,121300,13428890,15880,15880,15880,15880,0
|
|
20231113,121200,13428890,15880,15880,15880,15880,0
|
|
20231113,121100,13428890,15880,15880,15880,15880,0
|
|
20231113,121000,13428890,15880,15880,15880,15880,0
|
|
20231113,120900,13428890,15880,15880,15880,15880,0
|
|
20231113,120800,13428890,15880,15880,15880,15880,0
|
|
20231113,120700,13428890,15880,15880,15880,15880,0
|
|
20231113,120600,13428890,15880,15880,15880,15880,0
|
|
20231113,120500,13428890,15880,15880,15880,15880,0
|
|
20231113,120400,13428890,15880,15880,15880,15880,0
|
|
20231113,120300,13428890,15880,15880,15880,15880,1
|
|
20231113,120200,13413010,15880,15880,15880,15880,0
|
|
20231113,120100,13413010,15880,15880,15880,15880,1
|
|
20231113,120000,13397130,15880,15880,15880,15880,0
|
|
20231113,115900,13397130,15880,15880,15880,15880,0
|
|
20231113,115800,13397130,15880,15880,15880,15880,0
|
|
20231113,115700,13397130,15880,15880,15880,15880,0
|
|
20231113,115600,13397130,15880,15870,15880,15870,6
|
|
20231113,115500,13301860,15880,15880,15880,15880,0
|
|
20231113,115400,13301860,15880,15880,15880,15880,0
|
|
20231113,115300,13301860,15880,15880,15880,15880,0
|
|
20231113,115200,13301860,15880,15880,15880,15880,0
|
|
20231113,115100,13301860,15880,15880,15880,15880,0
|
|
20231113,115000,13301860,15880,15880,15880,15880,0
|
|
20231113,114900,13301860,15880,15880,15880,15880,0
|
|
20231113,114800,13301860,15880,15880,15880,15880,0
|
|
20231113,114700,13301860,15880,15880,15880,15880,0
|
|
20231113,114600,13301860,15880,15880,15880,15880,0
|
|
20231113,114500,13301860,15880,15880,15880,15880,0
|
|
20231113,114400,13301860,15880,15880,15880,15880,0
|
|
20231113,114300,13301860,15880,15880,15880,15880,0
|
|
20231113,114200,13301860,15880,15880,15880,15880,0
|
|
20231113,114100,13301860,15880,15880,15880,15880,0
|
|
20231113,114000,13301860,15880,15880,15880,15880,0
|
|
20231113,113900,13301860,15880,15880,15880,15880,0
|
|
20231113,113800,13301860,15880,15880,15880,15880,0
|
|
20231113,113700,13301860,15880,15880,15880,15880,0
|
|
20231113,113600,13301860,15880,15880,15880,15880,0
|
|
20231113,113500,13301860,15880,15880,15880,15880,0
|
|
20231113,113400,13301860,15880,15880,15880,15880,0
|
|
20231113,113300,13301860,15880,15880,15880,15880,0
|
|
20231113,113200,13301860,15880,15880,15880,15880,2
|
|
20231113,113100,13270100,15810,15810,15810,15810,0
|
|
20231113,113000,13270100,15810,15810,15810,15810,0
|
|
20231113,112900,13270100,15810,15810,15810,15810,0
|
|
20231113,112800,13270100,15810,15810,15810,15810,0
|
|
20231113,112700,13270100,15810,15810,15810,15810,0
|
|
20231113,112600,13270100,15810,15810,15810,15810,11
|
|
20231113,112500,13096190,15870,15870,15870,15870,0
|
|
20231113,112400,13096190,15870,15870,15870,15870,0
|
|
20231113,112300,13096190,15870,15870,15870,15870,0
|
|
20231113,112200,13096190,15870,15870,15870,15870,0
|
|
20231113,112100,13096190,15870,15870,15870,15870,0
|
|
20231113,112000,13096190,15870,15870,15870,15870,0
|
|
20231113,111900,13096190,15870,15870,15870,15870,0
|
|
20231113,111800,13096190,15870,15870,15870,15870,0
|
|
20231113,111700,13096190,15870,15870,15870,15870,0
|
|
20231113,111600,13096190,15870,15870,15870,15870,0
|
|
20231113,111500,13096190,15870,15870,15870,15870,0
|
|
20231113,111400,13096190,15870,15870,15870,15870,0
|
|
20231113,111300,13096190,15870,15870,15870,15870,0
|
|
20231113,111200,13096190,15870,15870,15870,15870,0
|
|
20231113,111100,13096190,15870,15870,15870,15870,0
|
|
20231113,111000,13096190,15870,15870,15870,15870,0
|
|
20231113,110900,13096190,15870,15870,15870,15870,0
|
|
20231113,110800,13096190,15870,15870,15870,15870,0
|
|
20231113,110700,13096190,15870,15870,15870,15870,0
|
|
20231113,110600,13096190,15870,15870,15870,15870,0
|
|
20231113,110500,13096190,15870,15870,15870,15870,0
|
|
20231113,110400,13096190,15870,15870,15870,15870,1
|
|
20231113,110300,13080320,15880,15880,15880,15880,0
|
|
20231113,110200,13080320,15880,15880,15880,15880,0
|
|
20231113,110100,13080320,15880,15880,15880,15880,0
|
|
20231113,110000,13080320,15880,15880,15880,15880,0
|
|
20231113,105900,13080320,15880,15880,15880,15880,0
|
|
20231113,105800,13080320,15880,15880,15880,15880,0
|
|
20231113,105700,13080320,15880,15880,15880,15880,0
|
|
20231113,105600,13080320,15880,15880,15880,15880,0
|
|
20231113,105500,13080320,15880,15880,15880,15880,0
|
|
20231113,105400,13080320,15880,15880,15880,15880,0
|
|
20231113,105300,13080320,15880,15880,15880,15880,0
|
|
20231113,105200,13080320,15880,15880,15880,15880,0
|
|
20231113,105100,13080320,15880,15880,15880,15880,0
|
|
20231113,105000,13080320,15880,15880,15880,15880,0
|
|
20231113,104900,13080320,15880,15880,15880,15880,0
|
|
20231113,104800,13080320,15880,15880,15880,15880,0
|
|
20231113,104700,13080320,15880,15880,15880,15880,0
|
|
20231113,104600,13080320,15880,15880,15880,15880,0
|
|
20231113,104500,13080320,15880,15880,15880,15880,0
|
|
20231113,104400,13080320,15880,15880,15880,15880,0
|
|
20231113,104300,13080320,15880,15880,15880,15880,0
|
|
20231113,104200,13080320,15880,15880,15880,15880,0
|
|
20231113,104100,13080320,15880,15880,15880,15880,0
|
|
20231113,104000,13080320,15880,15880,15880,15880,0
|
|
20231113,103900,13080320,15880,15880,15880,15880,0
|
|
20231113,103800,13080320,15880,15880,15880,15880,0
|
|
20231113,103700,13080320,15880,15880,15880,15880,0
|
|
20231113,103600,13080320,15880,15880,15880,15880,0
|
|
20231113,103500,13080320,15880,15880,15880,15880,0
|
|
20231113,103400,13080320,15880,15880,15880,15880,0
|
|
20231113,103300,13080320,15880,15880,15880,15880,0
|
|
20231113,103200,13080320,15880,15880,15880,15880,0
|
|
20231113,103100,13080320,15880,15880,15880,15880,0
|
|
20231113,103000,13080320,15880,15850,15880,15850,100
|
|
20231113,102900,11494620,15840,15840,15840,15840,0
|
|
20231113,102800,11494620,15840,15840,15840,15840,0
|
|
20231113,102700,11494620,15840,15840,15840,15840,0
|
|
20231113,102600,11494620,15840,15840,15840,15840,0
|
|
20231113,102500,11494620,15840,15840,15840,15840,0
|
|
20231113,102400,11494620,15840,15840,15840,15840,0
|
|
20231113,102300,11494620,15840,15840,15840,15840,0
|
|
20231113,102200,11494620,15840,15840,15840,15840,0
|
|
20231113,102100,11494620,15840,15840,15840,15840,0
|
|
20231113,102000,11494620,15840,15840,15840,15840,0
|
|
20231113,101900,11494620,15840,15840,15840,15840,0
|
|
20231113,101800,11494620,15840,15840,15840,15840,0
|
|
20231113,101700,11494620,15840,15840,15840,15840,10
|
|
20231113,101600,11336220,15840,15840,15840,15840,0
|
|
20231113,101500,11336220,15840,15840,15840,15840,0
|
|
20231113,101400,11336220,15840,15840,15840,15840,0
|
|
20231113,101300,11336220,15840,15840,15840,15840,0
|
|
20231113,101200,11336220,15840,15840,15840,15840,0
|
|
20231113,101100,11336220,15840,15840,15840,15840,20
|
|
20231113,101000,11019420,15840,15840,15840,15840,5
|
|
20231113,100900,10940220,15840,15840,15840,15840,0
|
|
20231113,100800,10940220,15840,15840,15840,15840,0
|
|
20231113,100700,10940220,15840,15840,15840,15840,0
|
|
20231113,100600,10940220,15840,15840,15840,15840,0
|
|
20231113,100500,10940220,15840,15840,15840,15840,0
|
|
20231113,100400,10940220,15840,15840,15840,15840,0
|
|
20231113,100300,10940220,15840,15840,15840,15840,0
|
|
20231113,100200,10940220,15840,15840,15840,15840,0
|
|
20231113,100100,10940220,15840,15840,15840,15840,0
|
|
20231113,100000,10940220,15840,15840,15840,15840,1
|
|
20231113,095900,10924380,15800,15800,15800,15800,0
|
|
20231113,095800,10924380,15800,15800,15800,15800,0
|
|
20231113,095700,10924380,15800,15800,15800,15800,0
|
|
20231113,095600,10924380,15800,15800,15800,15800,0
|
|
20231113,095500,10924380,15800,15800,15800,15800,0
|
|
20231113,095400,10924380,15800,15800,15800,15800,0
|
|
20231113,095300,10924380,15800,15800,15800,15800,0
|
|
20231113,095200,10924380,15800,15800,15800,15800,0
|
|
20231113,095100,10924380,15800,15800,15800,15800,0
|
|
20231113,095000,10924380,15800,15800,15800,15800,0
|
|
20231113,094900,10924380,15800,15800,15800,15800,0
|
|
20231113,094800,10924380,15800,15810,15810,15800,445
|
|
20231113,094700,3892290,15870,15870,15870,15870,5
|
|
20231113,094600,3812940,15870,15870,15870,15870,0
|
|
20231113,094500,3812940,15870,15870,15870,15870,0
|
|
20231113,094400,3812940,15870,15870,15870,15870,0
|
|
20231113,094300,3812940,15870,15870,15870,15870,0
|
|
20231113,094200,3812940,15870,15870,15870,15870,0
|
|
20231113,094100,3812940,15870,15870,15870,15870,0
|
|
20231113,094000,3812940,15870,15870,15870,15870,0
|
|
20231113,093900,3812940,15870,15870,15870,15870,0
|
|
20231113,093800,3812940,15870,15870,15870,15870,0
|
|
20231113,093700,3812940,15870,15870,15870,15870,0
|
|
20231113,093600,3812940,15870,15870,15870,15870,0
|
|
20231113,093500,3812940,15870,15850,15870,15850,12
|
|
20231113,093400,3622620,15810,15810,15810,15810,1
|
|
20231113,093300,3606810,15810,15890,15890,15810,166
|
|
20231113,093200,977910,16000,16000,16000,16000,0
|
|
20231113,093100,977910,16000,16000,16000,16000,2
|
|
20231113,093000,945910,15890,15890,15890,15890,0
|
|
20231113,092900,945910,15890,15890,15890,15890,0
|
|
20231113,092800,945910,15890,15890,15890,15890,0
|
|
20231113,092700,945910,15890,15890,15890,15890,0
|
|
20231113,092600,945910,15890,15890,15890,15890,0
|
|
20231113,092500,945910,15890,15890,15890,15890,0
|
|
20231113,092400,945910,15890,15890,15890,15890,0
|
|
20231113,092300,945910,15890,15890,15890,15890,10
|
|
20231113,092200,787010,16090,16080,16090,15880,11
|
|
20231113,092100,610250,15880,15890,15890,15880,10
|
|
20231113,092000,451430,16160,16160,16160,16160,0
|
|
20231113,091900,451430,16160,16160,16160,16160,0
|
|
20231113,091800,451430,16160,16160,16160,16160,0
|
|
20231113,091700,451430,16160,16160,16160,16160,0
|
|
20231113,091600,451430,16160,16160,16160,16160,0
|
|
20231113,091500,451430,16160,16160,16160,16160,0
|
|
20231113,091400,451430,16160,16160,16160,16160,0
|
|
20231113,091300,451430,16160,16160,16160,16160,0
|
|
20231113,091200,451430,16160,16160,16160,16160,0
|
|
20231113,091100,451430,16160,16160,16160,16160,0
|
|
20231113,091000,451430,16160,16160,16160,16160,0
|
|
20231113,090900,451430,16160,16160,16160,16160,0
|
|
20231113,090800,451430,16160,16160,16160,16160,0
|
|
20231113,090700,451430,16160,16160,16160,16160,0
|
|
20231113,090600,451430,16160,16160,16160,16160,0
|
|
20231113,090500,451430,16160,16160,16160,16160,0
|
|
20231113,090400,451430,16160,16160,16160,16160,0
|
|
20231113,090300,451430,16160,16160,16160,16160,0
|
|
20231113,090200,451430,16160,16100,16170,16100,11
|
|
20231113,090100,273800,15850,16100,16100,15850,6
|
|
20231113,090000,177450,15850,16160,16160,15850,11
|