606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,190300,4891510,16000,15990,16000,15990,13
|
|
20231114,190200,4891510,16000,16000,16000,16000,0
|
|
20231114,190100,4891510,16000,16000,16000,16000,0
|
|
20231114,190000,4891510,16000,16000,16000,16000,0
|
|
20231114,185900,4891510,16000,16000,16000,16000,0
|
|
20231114,185800,4891510,16000,16000,16000,16000,0
|
|
20231114,185700,4891510,16000,16000,16000,16000,0
|
|
20231114,185600,4891510,16000,16000,16000,16000,0
|
|
20231114,185500,4891510,16000,16000,16000,16000,0
|
|
20231114,185400,4891510,16000,16000,16000,16000,0
|
|
20231114,185300,4891510,16000,16000,16000,16000,0
|
|
20231114,185200,4891510,16000,16000,16000,16000,0
|
|
20231114,185100,4891510,16000,16000,16000,16000,0
|
|
20231114,185000,4891510,16000,16000,16000,16000,0
|
|
20231114,184900,4891510,16000,16000,16000,16000,0
|
|
20231114,184800,4891510,16000,16000,16000,16000,0
|
|
20231114,184700,4891510,16000,16000,16000,16000,0
|
|
20231114,184600,4891510,16000,16000,16000,16000,0
|
|
20231114,184500,4891510,16000,16000,16000,16000,0
|
|
20231114,184400,4891510,16000,16000,16000,16000,0
|
|
20231114,184300,4891510,16000,16000,16000,16000,0
|
|
20231114,184200,4891510,16000,16000,16000,16000,0
|
|
20231114,184100,4891510,16000,16000,16000,16000,0
|
|
20231114,184000,4891510,16000,16000,16000,16000,0
|
|
20231114,183900,4891510,16000,16000,16000,16000,0
|
|
20231114,183800,4891510,16000,16000,16000,16000,0
|
|
20231114,183700,4891510,16000,16000,16000,16000,0
|
|
20231114,183600,4891510,16000,16000,16000,16000,0
|
|
20231114,183500,4891510,16000,16000,16000,16000,0
|
|
20231114,183400,4891510,16000,16000,16000,16000,0
|
|
20231114,183300,4891510,16000,15990,16000,15990,13
|
|
20231114,183200,4891510,16000,16000,16000,16000,0
|
|
20231114,183100,4891510,16000,16000,16000,16000,0
|
|
20231114,183000,4891510,16000,16000,16000,16000,0
|
|
20231114,182900,4891510,16000,16000,16000,16000,0
|
|
20231114,182800,4891510,16000,16000,16000,16000,0
|
|
20231114,182700,4891510,16000,16000,16000,16000,0
|
|
20231114,182600,4891510,16000,16000,16000,16000,0
|
|
20231114,182500,4891510,16000,16000,16000,16000,0
|
|
20231114,182400,4891510,16000,16000,16000,16000,0
|
|
20231114,182300,4891510,16000,16000,16000,16000,0
|
|
20231114,182200,4891510,16000,16000,16000,16000,0
|
|
20231114,182100,4891510,16000,16000,16000,16000,0
|
|
20231114,182000,4891510,16000,16000,16000,16000,0
|
|
20231114,181900,4891510,16000,16000,16000,16000,0
|
|
20231114,181800,4891510,16000,16000,16000,16000,0
|
|
20231114,181700,4891510,16000,16000,16000,16000,0
|
|
20231114,181600,4891510,16000,16000,16000,16000,0
|
|
20231114,181500,4891510,16000,16000,16000,16000,0
|
|
20231114,181400,4891510,16000,16000,16000,16000,0
|
|
20231114,181300,4891510,16000,16000,16000,16000,0
|
|
20231114,181200,4891510,16000,16000,16000,16000,0
|
|
20231114,181100,4891510,16000,16000,16000,16000,0
|
|
20231114,181000,4891510,16000,16000,16000,16000,0
|
|
20231114,180900,4891510,16000,16000,16000,16000,0
|
|
20231114,180800,4891510,16000,16000,16000,16000,0
|
|
20231114,180700,4891510,16000,16000,16000,16000,0
|
|
20231114,180600,4891510,16000,16000,16000,16000,0
|
|
20231114,180500,4891510,16000,16000,16000,16000,0
|
|
20231114,180400,4891510,16000,16000,16000,16000,0
|
|
20231114,180300,4891510,16000,15990,16000,15990,13
|
|
20231114,180200,4891510,16000,16000,16000,16000,0
|
|
20231114,180100,4891510,16000,16000,16000,16000,0
|
|
20231114,180000,4891510,16000,16000,16000,16000,0
|
|
20231114,175900,4891510,16000,16000,16000,16000,0
|
|
20231114,175800,4891510,16000,16000,16000,16000,0
|
|
20231114,175700,4891510,16000,16000,16000,16000,0
|
|
20231114,175600,4891510,16000,16000,16000,16000,0
|
|
20231114,175500,4891510,16000,16000,16000,16000,0
|
|
20231114,175400,4891510,16000,16000,16000,16000,0
|
|
20231114,175300,4891510,16000,16000,16000,16000,0
|
|
20231114,175200,4891510,16000,16000,16000,16000,0
|
|
20231114,175100,4891510,16000,16000,16000,16000,0
|
|
20231114,175000,4891510,16000,16000,16000,16000,0
|
|
20231114,174900,4891510,16000,16000,16000,16000,0
|
|
20231114,174800,4891510,16000,16000,16000,16000,0
|
|
20231114,174700,4891510,16000,16000,16000,16000,0
|
|
20231114,174600,4891510,16000,16000,16000,16000,0
|
|
20231114,174500,4891510,16000,16000,16000,16000,0
|
|
20231114,174400,4891510,16000,16000,16000,16000,0
|
|
20231114,174300,4891510,16000,16000,16000,16000,0
|
|
20231114,174200,4891510,16000,16000,16000,16000,0
|
|
20231114,174100,4891510,16000,16000,16000,16000,0
|
|
20231114,174000,4891510,16000,16000,16000,16000,0
|
|
20231114,173900,4891510,16000,16000,16000,16000,0
|
|
20231114,173800,4891510,16000,16000,16000,16000,0
|
|
20231114,173700,4891510,16000,16000,16000,16000,0
|
|
20231114,173600,4891510,16000,16000,16000,16000,0
|
|
20231114,173500,4891510,16000,16000,16000,16000,0
|
|
20231114,173400,4891510,16000,16000,16000,16000,0
|
|
20231114,173300,4891510,16000,15990,16000,15990,13
|
|
20231114,173200,4891510,16000,16000,16000,16000,0
|
|
20231114,173100,4891510,16000,16000,16000,16000,0
|
|
20231114,173000,4891510,16000,16000,16000,16000,0
|
|
20231114,172900,4891510,16000,16000,16000,16000,0
|
|
20231114,172800,4891510,16000,16000,16000,16000,0
|
|
20231114,172700,4891510,16000,16000,16000,16000,0
|
|
20231114,172600,4891510,16000,16000,16000,16000,0
|
|
20231114,172500,4891510,16000,16000,16000,16000,0
|
|
20231114,172400,4891510,16000,16000,16000,16000,0
|
|
20231114,172300,4891510,16000,16000,16000,16000,0
|
|
20231114,172200,4891510,16000,16000,16000,16000,0
|
|
20231114,172100,4891510,16000,16000,16000,16000,0
|
|
20231114,172000,4891510,16000,16000,16000,16000,0
|
|
20231114,171900,4891510,16000,16000,16000,16000,0
|
|
20231114,171800,4891510,16000,16000,16000,16000,0
|
|
20231114,171700,4891510,16000,16000,16000,16000,0
|
|
20231114,171600,4891510,16000,16000,16000,16000,0
|
|
20231114,171500,4891510,16000,16000,16000,16000,0
|
|
20231114,171400,4891510,16000,16000,16000,16000,0
|
|
20231114,171300,4891510,16000,16000,16000,16000,0
|
|
20231114,171200,4891510,16000,16000,16000,16000,0
|
|
20231114,171100,4891510,16000,16000,16000,16000,0
|
|
20231114,171000,4891510,16000,16000,16000,16000,0
|
|
20231114,170900,4891510,16000,16000,16000,16000,0
|
|
20231114,170800,4891510,16000,16000,16000,16000,0
|
|
20231114,170700,4891510,16000,16000,16000,16000,0
|
|
20231114,170600,4891510,16000,16000,16000,16000,0
|
|
20231114,170500,4891510,16000,16000,16000,16000,0
|
|
20231114,170400,4891510,16000,16000,16000,16000,0
|
|
20231114,170300,4891510,16000,15990,16000,15990,13
|
|
20231114,170200,4891510,16000,16000,16000,16000,0
|
|
20231114,170100,4891510,16000,16000,16000,16000,0
|
|
20231114,170000,4891510,16000,16000,16000,16000,0
|
|
20231114,165900,4891510,16000,16000,16000,16000,0
|
|
20231114,165800,4891510,16000,16000,16000,16000,0
|
|
20231114,165700,4891510,16000,16000,16000,16000,0
|
|
20231114,165600,4891510,16000,16000,16000,16000,0
|
|
20231114,165500,4891510,16000,16000,16000,16000,0
|
|
20231114,165400,4891510,16000,16000,16000,16000,0
|
|
20231114,165300,4891510,16000,16000,16000,16000,0
|
|
20231114,165200,4891510,16000,16000,16000,16000,0
|
|
20231114,165100,4891510,16000,16000,16000,16000,0
|
|
20231114,165000,4891510,16000,16000,16000,16000,0
|
|
20231114,164900,4891510,16000,16000,16000,16000,0
|
|
20231114,164800,4891510,16000,16000,16000,16000,0
|
|
20231114,164700,4891510,16000,16000,16000,16000,0
|
|
20231114,164600,4891510,16000,16000,16000,16000,0
|
|
20231114,164500,4891510,16000,16000,16000,16000,0
|
|
20231114,164400,4891510,16000,16000,16000,16000,0
|
|
20231114,164300,4891510,16000,16000,16000,16000,0
|
|
20231114,164200,4891510,16000,16000,16000,16000,0
|
|
20231114,164100,4891510,16000,16000,16000,16000,0
|
|
20231114,164000,4891510,16000,16000,16000,16000,0
|
|
20231114,163900,4891510,16000,16000,16000,16000,0
|
|
20231114,163800,4891510,16000,16000,16000,16000,0
|
|
20231114,163700,4891510,16000,16000,16000,16000,0
|
|
20231114,163600,4891510,16000,16000,16000,16000,0
|
|
20231114,163500,4891510,16000,16000,16000,16000,0
|
|
20231114,163400,4891510,16000,16000,16000,16000,0
|
|
20231114,163300,4891510,16000,15990,16000,15990,13
|
|
20231114,163200,4891510,16000,16000,16000,16000,0
|
|
20231114,163100,4891510,16000,16000,16000,16000,0
|
|
20231114,163000,4891510,16000,16000,16000,16000,0
|
|
20231114,162900,4891510,16000,16000,16000,16000,0
|
|
20231114,162800,4891510,16000,16000,16000,16000,0
|
|
20231114,162700,4891510,16000,16000,16000,16000,0
|
|
20231114,162600,4891510,16000,16000,16000,16000,0
|
|
20231114,162500,4891510,16000,16000,16000,16000,0
|
|
20231114,162400,4891510,16000,16000,16000,16000,0
|
|
20231114,162300,4891510,16000,16000,16000,16000,0
|
|
20231114,162200,4891510,16000,16000,16000,16000,0
|
|
20231114,162100,4891510,16000,16000,16000,16000,0
|
|
20231114,162000,4891510,16000,16000,16000,16000,0
|
|
20231114,161900,4891510,16000,16000,16000,16000,0
|
|
20231114,161800,4891510,16000,16000,16000,16000,0
|
|
20231114,161700,4891510,16000,16000,16000,16000,0
|
|
20231114,161600,4891510,16000,16000,16000,16000,0
|
|
20231114,161500,4891510,16000,16000,16000,16000,0
|
|
20231114,161400,4891510,16000,16000,16000,16000,0
|
|
20231114,161300,4891510,16000,16000,16000,16000,0
|
|
20231114,161200,4891510,16000,16000,16000,16000,0
|
|
20231114,161100,4891510,16000,16000,16000,16000,0
|
|
20231114,161000,4891510,16000,16000,16000,16000,0
|
|
20231114,160900,4891510,16000,16000,16000,16000,0
|
|
20231114,160800,4891510,16000,16000,16000,16000,0
|
|
20231114,160700,4891510,16000,16000,16000,16000,0
|
|
20231114,160600,4891510,16000,16000,16000,16000,0
|
|
20231114,160500,4891510,16000,16000,16000,16000,0
|
|
20231114,160400,4891510,16000,16000,16000,16000,0
|
|
20231114,160300,4891510,16000,15990,16000,15990,13
|
|
20231114,160200,4891510,16000,16000,16000,16000,0
|
|
20231114,160100,4891510,16000,16000,16000,16000,0
|
|
20231114,160000,4891510,16000,16000,16000,16000,0
|
|
20231114,155900,4891510,16000,16000,16000,16000,0
|
|
20231114,155800,4891510,16000,16000,16000,16000,0
|
|
20231114,155700,4891510,16000,16000,16000,16000,0
|
|
20231114,155600,4891510,16000,16000,16000,16000,0
|
|
20231114,155500,4891510,16000,16000,16000,16000,0
|
|
20231114,155400,4891510,16000,16000,16000,16000,0
|
|
20231114,155300,4891510,16000,16000,16000,16000,0
|
|
20231114,155200,4891510,16000,16000,16000,16000,0
|
|
20231114,155100,4891510,16000,16000,16000,16000,0
|
|
20231114,155000,4891510,16000,16000,16000,16000,0
|
|
20231114,154900,4891510,16000,16000,16000,16000,0
|
|
20231114,154800,4891510,16000,16000,16000,16000,0
|
|
20231114,154700,4891510,16000,16000,16000,16000,0
|
|
20231114,154600,4891510,16000,16000,16000,16000,0
|
|
20231114,154500,4891510,16000,16000,16000,16000,0
|
|
20231114,154400,4891510,16000,16000,16000,16000,0
|
|
20231114,154300,4891510,16000,16000,16000,16000,0
|
|
20231114,154200,4891510,16000,16000,16000,16000,0
|
|
20231114,154100,4891510,16000,16000,16000,16000,0
|
|
20231114,154000,4891510,16000,16000,16000,16000,0
|
|
20231114,153900,4891510,16000,16000,16000,16000,0
|
|
20231114,153800,4891510,16000,16000,16000,16000,0
|
|
20231114,153700,4891510,16000,16000,16000,16000,0
|
|
20231114,153600,4891510,16000,16000,16000,16000,0
|
|
20231114,153500,4891510,16000,16000,16000,16000,0
|
|
20231114,153400,4891510,16000,16000,16000,16000,0
|
|
20231114,153300,4891510,16000,15990,16000,15990,13
|
|
20231114,153200,4891510,16000,16000,16000,16000,0
|
|
20231114,153100,4891510,16000,16000,16000,16000,0
|
|
20231114,153000,4891510,16000,16000,16000,16000,0
|
|
20231114,152900,4891510,16000,16000,16000,16000,0
|
|
20231114,152800,4891510,16000,16000,16000,16000,0
|
|
20231114,152700,4891510,16000,16000,16000,16000,0
|
|
20231114,152600,4891510,16000,16000,16000,16000,0
|
|
20231114,152500,4891510,16000,16000,16000,16000,0
|
|
20231114,152400,4891510,16000,16000,16000,16000,0
|
|
20231114,152300,4891510,16000,16000,16000,16000,0
|
|
20231114,152200,4891510,16000,16000,16000,16000,0
|
|
20231114,152100,4891510,16000,16000,16000,16000,0
|
|
20231114,152000,4891510,16000,16000,16000,16000,0
|
|
20231114,151900,4891510,16000,16000,16000,16000,0
|
|
20231114,151800,4891510,16000,16000,16000,16000,0
|
|
20231114,151700,4891510,16000,16000,16000,16000,0
|
|
20231114,151600,4891510,16000,16000,16000,16000,0
|
|
20231114,151500,4891510,16000,16000,16000,16000,0
|
|
20231114,151400,4891510,16000,15990,16000,15990,13
|
|
20231114,151300,4683570,15980,15980,15980,15980,0
|
|
20231114,151200,4683570,15980,15980,15980,15980,0
|
|
20231114,151100,4683570,15980,15980,15980,15980,0
|
|
20231114,151000,4683570,15980,15980,15980,15980,0
|
|
20231114,150900,4683570,15980,15980,15980,15980,0
|
|
20231114,150800,4683570,15980,15980,15980,15980,0
|
|
20231114,150700,4683570,15980,15980,15980,15980,0
|
|
20231114,150600,4683570,15980,15980,15980,15980,1
|
|
20231114,150500,4667590,15850,15850,15850,15850,0
|
|
20231114,150400,4667590,15850,15850,15850,15850,0
|
|
20231114,150300,4667590,15850,15850,15850,15850,0
|
|
20231114,150200,4667590,15850,15850,15850,15850,0
|
|
20231114,150100,4667590,15850,15850,15850,15850,0
|
|
20231114,150000,4667590,15850,15850,15850,15850,0
|
|
20231114,145900,4667590,15850,15850,15850,15850,0
|
|
20231114,145800,4667590,15850,15850,15850,15850,0
|
|
20231114,145700,4667590,15850,15850,15850,15850,0
|
|
20231114,145600,4667590,15850,15850,15850,15850,0
|
|
20231114,145500,4667590,15850,15850,15850,15850,0
|
|
20231114,145400,4667590,15850,15850,15850,15850,0
|
|
20231114,145300,4667590,15850,15850,15850,15850,0
|
|
20231114,145200,4667590,15850,15850,15850,15850,0
|
|
20231114,145100,4667590,15850,15850,15850,15850,0
|
|
20231114,145000,4667590,15850,15850,15850,15850,0
|
|
20231114,144900,4667590,15850,15850,15850,15850,0
|
|
20231114,144800,4667590,15850,15850,15850,15850,0
|
|
20231114,144700,4667590,15850,15850,15850,15850,0
|
|
20231114,144600,4667590,15850,15850,15850,15850,0
|
|
20231114,144500,4667590,15850,15850,15850,15850,1
|
|
20231114,144400,4651740,15840,15840,15840,15840,0
|
|
20231114,144300,4651740,15840,15840,15840,15840,0
|
|
20231114,144200,4651740,15840,15840,15840,15840,0
|
|
20231114,144100,4651740,15840,15840,15840,15840,0
|
|
20231114,144000,4651740,15840,15840,15840,15840,0
|
|
20231114,143900,4651740,15840,15840,15840,15840,0
|
|
20231114,143800,4651740,15840,15840,15840,15840,0
|
|
20231114,143700,4651740,15840,15840,15840,15840,0
|
|
20231114,143600,4651740,15840,15840,15840,15840,0
|
|
20231114,143500,4651740,15840,15840,15840,15840,0
|
|
20231114,143400,4651740,15840,15840,15840,15840,0
|
|
20231114,143300,4651740,15840,15840,15840,15840,0
|
|
20231114,143200,4651740,15840,15840,15840,15840,0
|
|
20231114,143100,4651740,15840,15840,15840,15840,0
|
|
20231114,143000,4651740,15840,15840,15840,15840,0
|
|
20231114,142900,4651740,15840,15840,15840,15840,0
|
|
20231114,142800,4651740,15840,15840,15840,15840,0
|
|
20231114,142700,4651740,15840,15840,15840,15840,0
|
|
20231114,142600,4651740,15840,15850,15850,15840,8
|
|
20231114,142500,4524960,15840,15840,15840,15840,0
|
|
20231114,142400,4524960,15840,15840,15840,15840,0
|
|
20231114,142300,4524960,15840,15840,15840,15840,0
|
|
20231114,142200,4524960,15840,15840,15840,15840,0
|
|
20231114,142100,4524960,15840,15840,15840,15840,0
|
|
20231114,142000,4524960,15840,15840,15840,15840,0
|
|
20231114,141900,4524960,15840,15840,15840,15840,0
|
|
20231114,141800,4524960,15840,15840,15840,15840,0
|
|
20231114,141700,4524960,15840,15840,15840,15840,0
|
|
20231114,141600,4524960,15840,15840,15840,15840,0
|
|
20231114,141500,4524960,15840,15840,15840,15840,0
|
|
20231114,141400,4524960,15840,15840,15840,15840,0
|
|
20231114,141300,4524960,15840,15840,15840,15840,0
|
|
20231114,141200,4524960,15840,15840,15840,15840,0
|
|
20231114,141100,4524960,15840,15840,15840,15840,0
|
|
20231114,141000,4524960,15840,15840,15840,15840,0
|
|
20231114,140900,4524960,15840,15840,15840,15840,0
|
|
20231114,140800,4524960,15840,15840,15840,15840,0
|
|
20231114,140700,4524960,15840,15840,15840,15840,0
|
|
20231114,140600,4524960,15840,15840,15840,15840,0
|
|
20231114,140500,4524960,15840,15840,15840,15840,0
|
|
20231114,140400,4524960,15840,15840,15840,15840,0
|
|
20231114,140300,4524960,15840,15840,15840,15840,0
|
|
20231114,140200,4524960,15840,15840,15840,15840,0
|
|
20231114,140100,4524960,15840,15840,15840,15840,0
|
|
20231114,140000,4524960,15840,15840,15840,15840,0
|
|
20231114,135900,4524960,15840,15840,15840,15840,0
|
|
20231114,135800,4524960,15840,15840,15840,15840,1
|
|
20231114,135700,4509120,15900,15900,15900,15900,0
|
|
20231114,135600,4509120,15900,15900,15900,15900,0
|
|
20231114,135500,4509120,15900,15900,15900,15900,0
|
|
20231114,135400,4509120,15900,15900,15900,15900,0
|
|
20231114,135300,4509120,15900,15900,15900,15900,0
|
|
20231114,135200,4509120,15900,15900,15900,15900,0
|
|
20231114,135100,4509120,15900,15900,15900,15900,0
|
|
20231114,135000,4509120,15900,15900,15900,15900,0
|
|
20231114,134900,4509120,15900,15900,15900,15900,0
|
|
20231114,134800,4509120,15900,15900,15900,15900,0
|
|
20231114,134700,4509120,15900,15900,15900,15900,0
|
|
20231114,134600,4509120,15900,15900,15900,15900,0
|
|
20231114,134500,4509120,15900,15900,15900,15900,0
|
|
20231114,134400,4509120,15900,15900,15900,15900,0
|
|
20231114,134300,4509120,15900,15900,15900,15900,0
|
|
20231114,134200,4509120,15900,15900,15900,15900,0
|
|
20231114,134100,4509120,15900,15900,15900,15900,0
|
|
20231114,134000,4509120,15900,15900,15900,15900,0
|
|
20231114,133900,4509120,15900,15900,15900,15900,0
|
|
20231114,133800,4509120,15900,15900,15900,15900,0
|
|
20231114,133700,4509120,15900,15900,15900,15900,0
|
|
20231114,133600,4509120,15900,15900,15900,15900,0
|
|
20231114,133500,4509120,15900,15900,15900,15900,15
|
|
20231114,133400,4270620,16000,16000,16000,16000,0
|
|
20231114,133300,4270620,16000,16000,16000,16000,0
|
|
20231114,133200,4270620,16000,16000,16000,16000,0
|
|
20231114,133100,4270620,16000,16000,16000,16000,0
|
|
20231114,133000,4270620,16000,16000,16000,16000,0
|
|
20231114,132900,4270620,16000,16000,16000,16000,0
|
|
20231114,132800,4270620,16000,16000,16000,16000,0
|
|
20231114,132700,4270620,16000,16000,16000,16000,0
|
|
20231114,132600,4270620,16000,16000,16000,16000,0
|
|
20231114,132500,4270620,16000,16000,16000,16000,0
|
|
20231114,132400,4270620,16000,16000,16000,16000,0
|
|
20231114,132300,4270620,16000,16000,16000,16000,0
|
|
20231114,132200,4270620,16000,16000,16000,16000,0
|
|
20231114,132100,4270620,16000,16000,16000,16000,0
|
|
20231114,132000,4270620,16000,16000,16000,16000,0
|
|
20231114,131900,4270620,16000,16000,16000,16000,0
|
|
20231114,131800,4270620,16000,16000,16000,16000,0
|
|
20231114,131700,4270620,16000,16000,16000,16000,0
|
|
20231114,131600,4270620,16000,16000,16000,16000,0
|
|
20231114,131500,4270620,16000,16000,16000,16000,0
|
|
20231114,131400,4270620,16000,16000,16000,16000,0
|
|
20231114,131300,4270620,16000,16000,16000,16000,0
|
|
20231114,131200,4270620,16000,16000,16000,16000,0
|
|
20231114,131100,4270620,16000,16000,16000,16000,0
|
|
20231114,131000,4270620,16000,16000,16000,16000,0
|
|
20231114,130900,4270620,16000,16000,16000,16000,0
|
|
20231114,130800,4270620,16000,16000,16000,16000,0
|
|
20231114,130700,4270620,16000,16000,16000,16000,0
|
|
20231114,130600,4270620,16000,16000,16000,16000,1
|
|
20231114,130500,4254620,16000,16000,16000,16000,0
|
|
20231114,130400,4254620,16000,16000,16000,16000,1
|
|
20231114,130300,4238620,16000,16000,16000,16000,0
|
|
20231114,130200,4238620,16000,16000,16000,16000,0
|
|
20231114,130100,4238620,16000,16000,16000,16000,0
|
|
20231114,130000,4238620,16000,16000,16000,16000,0
|
|
20231114,125900,4238620,16000,16000,16000,16000,0
|
|
20231114,125800,4238620,16000,16000,16000,16000,0
|
|
20231114,125700,4238620,16000,16000,16000,16000,0
|
|
20231114,125600,4238620,16000,16000,16000,16000,0
|
|
20231114,125500,4238620,16000,16000,16000,16000,0
|
|
20231114,125400,4238620,16000,16000,16000,16000,0
|
|
20231114,125300,4238620,16000,16000,16000,16000,0
|
|
20231114,125200,4238620,16000,16000,16000,16000,0
|
|
20231114,125100,4238620,16000,16000,16000,16000,1
|
|
20231114,125000,4222620,16000,16000,16000,16000,0
|
|
20231114,124900,4222620,16000,16000,16000,16000,0
|
|
20231114,124800,4222620,16000,16000,16000,16000,0
|
|
20231114,124700,4222620,16000,16000,16000,16000,0
|
|
20231114,124600,4222620,16000,16000,16000,16000,0
|
|
20231114,124500,4222620,16000,16000,16000,16000,0
|
|
20231114,124400,4222620,16000,16000,16000,16000,0
|
|
20231114,124300,4222620,16000,16000,16000,16000,0
|
|
20231114,124200,4222620,16000,16000,16000,16000,0
|
|
20231114,124100,4222620,16000,16000,16000,16000,0
|
|
20231114,124000,4222620,16000,16000,16000,16000,0
|
|
20231114,123900,4222620,16000,16000,16000,16000,0
|
|
20231114,123800,4222620,16000,16000,16000,16000,0
|
|
20231114,123700,4222620,16000,16000,16000,16000,0
|
|
20231114,123600,4222620,16000,16000,16000,16000,0
|
|
20231114,123500,4222620,16000,16000,16000,16000,1
|
|
20231114,123400,4206620,16000,16000,16000,16000,0
|
|
20231114,123300,4206620,16000,16000,16000,16000,0
|
|
20231114,123200,4206620,16000,16000,16000,16000,0
|
|
20231114,123100,4206620,16000,16000,16000,16000,0
|
|
20231114,123000,4206620,16000,16000,16000,16000,0
|
|
20231114,122900,4206620,16000,16000,16000,16000,0
|
|
20231114,122800,4206620,16000,16000,16000,16000,0
|
|
20231114,122700,4206620,16000,16000,16000,16000,0
|
|
20231114,122600,4206620,16000,16000,16000,16000,0
|
|
20231114,122500,4206620,16000,16000,16000,16000,0
|
|
20231114,122400,4206620,16000,16000,16000,16000,0
|
|
20231114,122300,4206620,16000,16000,16000,16000,0
|
|
20231114,122200,4206620,16000,16000,16000,16000,0
|
|
20231114,122100,4206620,16000,16000,16000,16000,0
|
|
20231114,122000,4206620,16000,16000,16000,16000,0
|
|
20231114,121900,4206620,16000,16000,16000,16000,0
|
|
20231114,121800,4206620,16000,16000,16000,16000,0
|
|
20231114,121700,4206620,16000,16000,16000,16000,0
|
|
20231114,121600,4206620,16000,16000,16000,16000,0
|
|
20231114,121500,4206620,16000,16000,16000,16000,0
|
|
20231114,121400,4206620,16000,16000,16000,16000,0
|
|
20231114,121300,4206620,16000,16000,16000,16000,0
|
|
20231114,121200,4206620,16000,16000,16000,16000,0
|
|
20231114,121100,4206620,16000,16000,16000,16000,0
|
|
20231114,121000,4206620,16000,16000,16000,16000,0
|
|
20231114,120900,4206620,16000,16000,16000,16000,0
|
|
20231114,120800,4206620,16000,16000,16000,16000,0
|
|
20231114,120700,4206620,16000,16000,16000,16000,0
|
|
20231114,120600,4206620,16000,16000,16000,16000,0
|
|
20231114,120500,4206620,16000,16000,16000,16000,0
|
|
20231114,120400,4206620,16000,16000,16000,16000,0
|
|
20231114,120300,4206620,16000,16000,16000,16000,0
|
|
20231114,120200,4206620,16000,16000,16000,16000,0
|
|
20231114,120100,4206620,16000,16000,16000,16000,0
|
|
20231114,120000,4206620,16000,16000,16000,16000,0
|
|
20231114,115900,4206620,16000,16000,16000,16000,0
|
|
20231114,115800,4206620,16000,16000,16000,16000,0
|
|
20231114,115700,4206620,16000,16000,16000,16000,0
|
|
20231114,115600,4206620,16000,16000,16000,16000,0
|
|
20231114,115500,4206620,16000,16000,16000,16000,0
|
|
20231114,115400,4206620,16000,16000,16000,16000,0
|
|
20231114,115300,4206620,16000,16000,16000,16000,0
|
|
20231114,115200,4206620,16000,16000,16000,16000,0
|
|
20231114,115100,4206620,16000,16000,16000,16000,0
|
|
20231114,115000,4206620,16000,16000,16000,16000,0
|
|
20231114,114900,4206620,16000,16000,16000,16000,0
|
|
20231114,114800,4206620,16000,16000,16000,16000,0
|
|
20231114,114700,4206620,16000,16000,16000,16000,0
|
|
20231114,114600,4206620,16000,16000,16000,16000,0
|
|
20231114,114500,4206620,16000,16000,16000,16000,0
|
|
20231114,114400,4206620,16000,15990,16000,15990,5
|
|
20231114,114300,4126640,15900,15900,15900,15900,0
|
|
20231114,114200,4126640,15900,15900,15900,15900,1
|
|
20231114,114100,4110740,16000,16000,16000,16000,0
|
|
20231114,114000,4110740,16000,16000,16000,16000,0
|
|
20231114,113900,4110740,16000,15990,16000,15990,126
|
|
20231114,113800,2094750,15990,15990,15990,15990,0
|
|
20231114,113700,2094750,15990,15990,15990,15990,0
|
|
20231114,113600,2094750,15990,15990,15990,15990,0
|
|
20231114,113500,2094750,15990,15990,15990,15990,0
|
|
20231114,113400,2094750,15990,15990,15990,15990,0
|
|
20231114,113300,2094750,15990,15990,15990,15990,0
|
|
20231114,113200,2094750,15990,15990,15990,15990,0
|
|
20231114,113100,2094750,15990,15990,15990,15990,0
|
|
20231114,113000,2094750,15990,15990,15990,15990,1
|
|
20231114,112900,2078760,15990,15990,15990,15990,0
|
|
20231114,112800,2078760,15990,15990,15990,15990,0
|
|
20231114,112700,2078760,15990,15990,15990,15990,0
|
|
20231114,112600,2078760,15990,15990,15990,15990,0
|
|
20231114,112500,2078760,15990,15990,15990,15990,0
|
|
20231114,112400,2078760,15990,15990,15990,15990,0
|
|
20231114,112300,2078760,15990,15990,15990,15990,0
|
|
20231114,112200,2078760,15990,15990,15990,15990,0
|
|
20231114,112100,2078760,15990,15990,15990,15990,0
|
|
20231114,112000,2078760,15990,15990,15990,15990,0
|
|
20231114,111900,2078760,15990,15990,15990,15990,0
|
|
20231114,111800,2078760,15990,15990,15990,15990,0
|
|
20231114,111700,2078760,15990,15990,15990,15990,0
|
|
20231114,111600,2078760,15990,15990,15990,15990,0
|
|
20231114,111500,2078760,15990,15990,15990,15990,0
|
|
20231114,111400,2078760,15990,15990,15990,15990,0
|
|
20231114,111300,2078760,15990,15990,15990,15990,0
|
|
20231114,111200,2078760,15990,15990,15990,15990,0
|
|
20231114,111100,2078760,15990,15990,15990,15990,0
|
|
20231114,111000,2078760,15990,15990,15990,15990,0
|
|
20231114,110900,2078760,15990,15990,15990,15990,0
|
|
20231114,110800,2078760,15990,15990,15990,15990,0
|
|
20231114,110700,2078760,15990,15990,15990,15990,0
|
|
20231114,110600,2078760,15990,15990,15990,15990,0
|
|
20231114,110500,2078760,15990,15990,15990,15990,0
|
|
20231114,110400,2078760,15990,15990,15990,15990,0
|
|
20231114,110300,2078760,15990,15990,15990,15990,0
|
|
20231114,110200,2078760,15990,15990,15990,15990,0
|
|
20231114,110100,2078760,15990,15990,15990,15990,0
|
|
20231114,110000,2078760,15990,15990,15990,15990,0
|
|
20231114,105900,2078760,15990,15990,15990,15990,0
|
|
20231114,105800,2078760,15990,15990,15990,15990,0
|
|
20231114,105700,2078760,15990,15990,15990,15990,0
|
|
20231114,105600,2078760,15990,15990,15990,15990,0
|
|
20231114,105500,2078760,15990,15990,15990,15990,0
|
|
20231114,105400,2078760,15990,15990,15990,15990,0
|
|
20231114,105300,2078760,15990,15990,15990,15990,0
|
|
20231114,105200,2078760,15990,15990,15990,15990,0
|
|
20231114,105100,2078760,15990,15990,15990,15990,0
|
|
20231114,105000,2078760,15990,15990,15990,15990,0
|
|
20231114,104900,2078760,15990,15990,15990,15990,0
|
|
20231114,104800,2078760,15990,15990,15990,15990,0
|
|
20231114,104700,2078760,15990,15990,15990,15990,0
|
|
20231114,104600,2078760,15990,15990,15990,15990,0
|
|
20231114,104500,2078760,15990,15990,15990,15990,0
|
|
20231114,104400,2078760,15990,15990,15990,15990,0
|
|
20231114,104300,2078760,15990,15990,15990,15990,0
|
|
20231114,104200,2078760,15990,15990,15990,15990,0
|
|
20231114,104100,2078760,15990,15990,15990,15990,0
|
|
20231114,104000,2078760,15990,15990,15990,15990,5
|
|
20231114,103900,1998810,15990,15990,15990,15990,0
|
|
20231114,103800,1998810,15990,15990,15990,15990,0
|
|
20231114,103700,1998810,15990,15990,15990,15990,0
|
|
20231114,103600,1998810,15990,15990,15990,15990,0
|
|
20231114,103500,1998810,15990,15990,15990,15990,0
|
|
20231114,103400,1998810,15990,15990,15990,15990,0
|
|
20231114,103300,1998810,15990,15990,15990,15990,0
|
|
20231114,103200,1998810,15990,15990,15990,15990,0
|
|
20231114,103100,1998810,15990,15990,15990,15990,0
|
|
20231114,103000,1998810,15990,15990,15990,15990,0
|
|
20231114,102900,1998810,15990,15990,15990,15990,0
|
|
20231114,102800,1998810,15990,15990,15990,15990,0
|
|
20231114,102700,1998810,15990,15990,15990,15990,0
|
|
20231114,102600,1998810,15990,15990,15990,15990,0
|
|
20231114,102500,1998810,15990,15990,15990,15990,0
|
|
20231114,102400,1998810,15990,15990,15990,15990,0
|
|
20231114,102300,1998810,15990,15980,15990,15980,10
|
|
20231114,102200,1838960,16000,16000,16000,16000,0
|
|
20231114,102100,1838960,16000,16000,16000,16000,0
|
|
20231114,102000,1838960,16000,16000,16000,16000,0
|
|
20231114,101900,1838960,16000,16000,16000,16000,0
|
|
20231114,101800,1838960,16000,16000,16000,16000,0
|
|
20231114,101700,1838960,16000,16000,16000,16000,0
|
|
20231114,101600,1838960,16000,16000,16000,16000,0
|
|
20231114,101500,1838960,16000,16000,16000,16000,0
|
|
20231114,101400,1838960,16000,16000,16000,16000,0
|
|
20231114,101300,1838960,16000,16000,16000,16000,0
|
|
20231114,101200,1838960,16000,16000,16000,16000,0
|
|
20231114,101100,1838960,16000,16000,16000,16000,0
|
|
20231114,101000,1838960,16000,16000,16000,16000,0
|
|
20231114,100900,1838960,16000,16000,16000,16000,0
|
|
20231114,100800,1838960,16000,16000,16000,16000,0
|
|
20231114,100700,1838960,16000,16000,16000,16000,0
|
|
20231114,100600,1838960,16000,16000,16000,16000,0
|
|
20231114,100500,1838960,16000,16000,16000,16000,0
|
|
20231114,100400,1838960,16000,16000,16000,16000,0
|
|
20231114,100300,1838960,16000,16000,16000,16000,0
|
|
20231114,100200,1838960,16000,16000,16000,16000,0
|
|
20231114,100100,1838960,16000,16000,16000,16000,0
|
|
20231114,100000,1838960,16000,16000,16000,16000,0
|
|
20231114,095900,1838960,16000,16000,16000,16000,0
|
|
20231114,095800,1838960,16000,16000,16000,16000,0
|
|
20231114,095700,1838960,16000,16000,16000,16000,0
|
|
20231114,095600,1838960,16000,16000,16000,16000,0
|
|
20231114,095500,1838960,16000,16000,16000,16000,0
|
|
20231114,095400,1838960,16000,16000,16000,16000,0
|
|
20231114,095300,1838960,16000,16000,16000,16000,7
|
|
20231114,095200,1726960,16000,16000,16000,16000,0
|
|
20231114,095100,1726960,16000,16000,16000,16000,0
|
|
20231114,095000,1726960,16000,16000,16000,16000,0
|
|
20231114,094900,1726960,16000,16000,16000,16000,0
|
|
20231114,094800,1726960,16000,16000,16000,16000,0
|
|
20231114,094700,1726960,16000,16000,16000,16000,0
|
|
20231114,094600,1726960,16000,16000,16000,16000,0
|
|
20231114,094500,1726960,16000,16000,16000,16000,0
|
|
20231114,094400,1726960,16000,16000,16000,16000,2
|
|
20231114,094300,1694960,16000,16000,16000,16000,0
|
|
20231114,094200,1694960,16000,16000,16000,16000,0
|
|
20231114,094100,1694960,16000,16000,16000,16000,0
|
|
20231114,094000,1694960,16000,16000,16000,16000,0
|
|
20231114,093900,1694960,16000,16000,16000,16000,0
|
|
20231114,093800,1694960,16000,16000,16000,16000,0
|
|
20231114,093700,1694960,16000,16000,16000,16000,0
|
|
20231114,093600,1694960,16000,16000,16000,16000,0
|
|
20231114,093500,1694960,16000,16000,16000,16000,2
|
|
20231114,093400,1662960,16070,16070,16070,16070,0
|
|
20231114,093300,1662960,16070,16070,16070,16070,0
|
|
20231114,093200,1662960,16070,16070,16070,16070,0
|
|
20231114,093100,1662960,16070,16070,16070,16070,0
|
|
20231114,093000,1662960,16070,16070,16070,16070,0
|
|
20231114,092900,1662960,16070,16070,16070,16070,0
|
|
20231114,092800,1662960,16070,16070,16070,16070,0
|
|
20231114,092700,1662960,16070,16070,16070,16070,0
|
|
20231114,092600,1662960,16070,16070,16070,16070,0
|
|
20231114,092500,1662960,16070,16070,16070,16070,0
|
|
20231114,092400,1662960,16070,16020,16070,16020,5
|
|
20231114,092300,1582810,15820,15820,15820,15820,30
|
|
20231114,092200,1108210,16080,16080,16080,16080,0
|
|
20231114,092100,1108210,16080,16080,16080,16080,0
|
|
20231114,092000,1108210,16080,16080,16080,16080,0
|
|
20231114,091900,1108210,16080,16080,16080,16080,0
|
|
20231114,091800,1108210,16080,16080,16080,16080,0
|
|
20231114,091700,1108210,16080,16080,16080,16080,0
|
|
20231114,091600,1108210,16080,16080,16080,16080,0
|
|
20231114,091500,1108210,16080,16080,16080,16080,0
|
|
20231114,091400,1108210,16080,16080,16080,16080,0
|
|
20231114,091300,1108210,16080,16080,16080,16080,0
|
|
20231114,091200,1108210,16080,16080,16080,16080,0
|
|
20231114,091100,1108210,16080,16080,16080,16080,0
|
|
20231114,091000,1108210,16080,16080,16080,16080,0
|
|
20231114,090900,1108210,16080,16080,16080,16080,0
|
|
20231114,090800,1108210,16080,16080,16080,16080,0
|
|
20231114,090700,1108210,16080,16080,16080,16080,0
|
|
20231114,090600,1108210,16080,16080,16080,16080,0
|
|
20231114,090500,1108210,16080,16080,16080,16080,0
|
|
20231114,090400,1108210,16080,16080,16080,16080,0
|
|
20231114,090300,1108210,16080,16080,16080,16080,0
|
|
20231114,090200,1108210,16080,16080,16080,16080,2
|
|
20231114,090100,1076050,15800,15850,15850,15800,6
|
|
20231114,090000,981200,15800,16090,16090,15800,61
|