606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,190300,34941250,16000,16000,16000,16000,1
|
|
20231115,190200,34941250,16000,16000,16000,16000,0
|
|
20231115,190100,34941250,16000,16000,16000,16000,0
|
|
20231115,190000,34941250,16000,16000,16000,16000,0
|
|
20231115,185900,34941250,16000,16000,16000,16000,0
|
|
20231115,185800,34941250,16000,16000,16000,16000,0
|
|
20231115,185700,34941250,16000,16000,16000,16000,0
|
|
20231115,185600,34941250,16000,16000,16000,16000,0
|
|
20231115,185500,34941250,16000,16000,16000,16000,0
|
|
20231115,185400,34941250,16000,16000,16000,16000,0
|
|
20231115,185300,34941250,16000,16000,16000,16000,0
|
|
20231115,185200,34941250,16000,16000,16000,16000,0
|
|
20231115,185100,34941250,16000,16000,16000,16000,0
|
|
20231115,185000,34941250,16000,16000,16000,16000,0
|
|
20231115,184900,34941250,16000,16000,16000,16000,0
|
|
20231115,184800,34941250,16000,16000,16000,16000,0
|
|
20231115,184700,34941250,16000,16000,16000,16000,0
|
|
20231115,184600,34941250,16000,16000,16000,16000,0
|
|
20231115,184500,34941250,16000,16000,16000,16000,0
|
|
20231115,184400,34941250,16000,16000,16000,16000,0
|
|
20231115,184300,34941250,16000,16000,16000,16000,0
|
|
20231115,184200,34941250,16000,16000,16000,16000,0
|
|
20231115,184100,34941250,16000,16000,16000,16000,0
|
|
20231115,184000,34941250,16000,16000,16000,16000,0
|
|
20231115,183900,34941250,16000,16000,16000,16000,0
|
|
20231115,183800,34941250,16000,16000,16000,16000,0
|
|
20231115,183700,34941250,16000,16000,16000,16000,0
|
|
20231115,183600,34941250,16000,16000,16000,16000,0
|
|
20231115,183500,34941250,16000,16000,16000,16000,0
|
|
20231115,183400,34941250,16000,16000,16000,16000,0
|
|
20231115,183300,34941250,16000,16000,16000,16000,1
|
|
20231115,183200,34941250,16000,16000,16000,16000,0
|
|
20231115,183100,34941250,16000,16000,16000,16000,0
|
|
20231115,183000,34941250,16000,16000,16000,16000,0
|
|
20231115,182900,34941250,16000,16000,16000,16000,0
|
|
20231115,182800,34941250,16000,16000,16000,16000,0
|
|
20231115,182700,34941250,16000,16000,16000,16000,0
|
|
20231115,182600,34941250,16000,16000,16000,16000,0
|
|
20231115,182500,34941250,16000,16000,16000,16000,0
|
|
20231115,182400,34941250,16000,16000,16000,16000,0
|
|
20231115,182300,34941250,16000,16000,16000,16000,0
|
|
20231115,182200,34941250,16000,16000,16000,16000,0
|
|
20231115,182100,34941250,16000,16000,16000,16000,0
|
|
20231115,182000,34941250,16000,16000,16000,16000,0
|
|
20231115,181900,34941250,16000,16000,16000,16000,0
|
|
20231115,181800,34941250,16000,16000,16000,16000,0
|
|
20231115,181700,34941250,16000,16000,16000,16000,0
|
|
20231115,181600,34941250,16000,16000,16000,16000,0
|
|
20231115,181500,34941250,16000,16000,16000,16000,0
|
|
20231115,181400,34941250,16000,16000,16000,16000,0
|
|
20231115,181300,34941250,16000,16000,16000,16000,0
|
|
20231115,181200,34941250,16000,16000,16000,16000,0
|
|
20231115,181100,34941250,16000,16000,16000,16000,0
|
|
20231115,181000,34941250,16000,16000,16000,16000,0
|
|
20231115,180900,34941250,16000,16000,16000,16000,0
|
|
20231115,180800,34941250,16000,16000,16000,16000,0
|
|
20231115,180700,34941250,16000,16000,16000,16000,0
|
|
20231115,180600,34941250,16000,16000,16000,16000,0
|
|
20231115,180500,34941250,16000,16000,16000,16000,0
|
|
20231115,180400,34941250,16000,16000,16000,16000,0
|
|
20231115,180300,34941250,16000,16000,16000,16000,1
|
|
20231115,180200,34941250,16000,16000,16000,16000,0
|
|
20231115,180100,34941250,16000,16000,16000,16000,0
|
|
20231115,180000,34941250,16000,16000,16000,16000,0
|
|
20231115,175900,34941250,16000,16000,16000,16000,0
|
|
20231115,175800,34941250,16000,16000,16000,16000,0
|
|
20231115,175700,34941250,16000,16000,16000,16000,0
|
|
20231115,175600,34941250,16000,16000,16000,16000,0
|
|
20231115,175500,34941250,16000,16000,16000,16000,0
|
|
20231115,175400,34941250,16000,16000,16000,16000,0
|
|
20231115,175300,34941250,16000,16000,16000,16000,0
|
|
20231115,175200,34941250,16000,16000,16000,16000,0
|
|
20231115,175100,34941250,16000,16000,16000,16000,0
|
|
20231115,175000,34941250,16000,16000,16000,16000,0
|
|
20231115,174900,34941250,16000,16000,16000,16000,0
|
|
20231115,174800,34941250,16000,16000,16000,16000,0
|
|
20231115,174700,34941250,16000,16000,16000,16000,0
|
|
20231115,174600,34941250,16000,16000,16000,16000,0
|
|
20231115,174500,34941250,16000,16000,16000,16000,0
|
|
20231115,174400,34941250,16000,16000,16000,16000,0
|
|
20231115,174300,34941250,16000,16000,16000,16000,0
|
|
20231115,174200,34941250,16000,16000,16000,16000,0
|
|
20231115,174100,34941250,16000,16000,16000,16000,0
|
|
20231115,174000,34941250,16000,16000,16000,16000,0
|
|
20231115,173900,34941250,16000,16000,16000,16000,0
|
|
20231115,173800,34941250,16000,16000,16000,16000,0
|
|
20231115,173700,34941250,16000,16000,16000,16000,0
|
|
20231115,173600,34941250,16000,16000,16000,16000,0
|
|
20231115,173500,34941250,16000,16000,16000,16000,0
|
|
20231115,173400,34941250,16000,16000,16000,16000,0
|
|
20231115,173300,34941250,16000,16000,16000,16000,1
|
|
20231115,173200,34941250,16000,16000,16000,16000,0
|
|
20231115,173100,34941250,16000,16000,16000,16000,0
|
|
20231115,173000,34941250,16000,16000,16000,16000,0
|
|
20231115,172900,34941250,16000,16000,16000,16000,0
|
|
20231115,172800,34941250,16000,16000,16000,16000,0
|
|
20231115,172700,34941250,16000,16000,16000,16000,0
|
|
20231115,172600,34941250,16000,16000,16000,16000,0
|
|
20231115,172500,34941250,16000,16000,16000,16000,0
|
|
20231115,172400,34941250,16000,16000,16000,16000,0
|
|
20231115,172300,34941250,16000,16000,16000,16000,0
|
|
20231115,172200,34941250,16000,16000,16000,16000,0
|
|
20231115,172100,34941250,16000,16000,16000,16000,0
|
|
20231115,172000,34941250,16000,16000,16000,16000,0
|
|
20231115,171900,34941250,16000,16000,16000,16000,0
|
|
20231115,171800,34941250,16000,16000,16000,16000,0
|
|
20231115,171700,34941250,16000,16000,16000,16000,0
|
|
20231115,171600,34941250,16000,16000,16000,16000,0
|
|
20231115,171500,34941250,16000,16000,16000,16000,0
|
|
20231115,171400,34941250,16000,16000,16000,16000,0
|
|
20231115,171300,34941250,16000,16000,16000,16000,0
|
|
20231115,171200,34941250,16000,16000,16000,16000,0
|
|
20231115,171100,34941250,16000,16000,16000,16000,0
|
|
20231115,171000,34941250,16000,16000,16000,16000,0
|
|
20231115,170900,34941250,16000,16000,16000,16000,0
|
|
20231115,170800,34941250,16000,16000,16000,16000,0
|
|
20231115,170700,34941250,16000,16000,16000,16000,0
|
|
20231115,170600,34941250,16000,16000,16000,16000,0
|
|
20231115,170500,34941250,16000,16000,16000,16000,0
|
|
20231115,170400,34941250,16000,16000,16000,16000,0
|
|
20231115,170300,34941250,16000,16000,16000,16000,1
|
|
20231115,170200,34941250,16000,16000,16000,16000,0
|
|
20231115,170100,34941250,16000,16000,16000,16000,0
|
|
20231115,170000,34941250,16000,16000,16000,16000,0
|
|
20231115,165900,34941250,16000,16000,16000,16000,0
|
|
20231115,165800,34941250,16000,16000,16000,16000,0
|
|
20231115,165700,34941250,16000,16000,16000,16000,0
|
|
20231115,165600,34941250,16000,16000,16000,16000,0
|
|
20231115,165500,34941250,16000,16000,16000,16000,0
|
|
20231115,165400,34941250,16000,16000,16000,16000,0
|
|
20231115,165300,34941250,16000,16000,16000,16000,0
|
|
20231115,165200,34941250,16000,16000,16000,16000,0
|
|
20231115,165100,34941250,16000,16000,16000,16000,0
|
|
20231115,165000,34941250,16000,16000,16000,16000,0
|
|
20231115,164900,34941250,16000,16000,16000,16000,0
|
|
20231115,164800,34941250,16000,16000,16000,16000,0
|
|
20231115,164700,34941250,16000,16000,16000,16000,0
|
|
20231115,164600,34941250,16000,16000,16000,16000,0
|
|
20231115,164500,34941250,16000,16000,16000,16000,0
|
|
20231115,164400,34941250,16000,16000,16000,16000,0
|
|
20231115,164300,34941250,16000,16000,16000,16000,0
|
|
20231115,164200,34941250,16000,16000,16000,16000,0
|
|
20231115,164100,34941250,16000,16000,16000,16000,0
|
|
20231115,164000,34941250,16000,16000,16000,16000,0
|
|
20231115,163900,34941250,16000,16000,16000,16000,0
|
|
20231115,163800,34941250,16000,16000,16000,16000,0
|
|
20231115,163700,34941250,16000,16000,16000,16000,0
|
|
20231115,163600,34941250,16000,16000,16000,16000,0
|
|
20231115,163500,34941250,16000,16000,16000,16000,0
|
|
20231115,163400,34941250,16000,16000,16000,16000,0
|
|
20231115,163300,34941250,16000,16000,16000,16000,1
|
|
20231115,163200,34941250,16000,16000,16000,16000,0
|
|
20231115,163100,34941250,16000,16000,16000,16000,0
|
|
20231115,163000,34941250,16000,16000,16000,16000,0
|
|
20231115,162900,34941250,16000,16000,16000,16000,0
|
|
20231115,162800,34941250,16000,16000,16000,16000,0
|
|
20231115,162700,34941250,16000,16000,16000,16000,0
|
|
20231115,162600,34941250,16000,16000,16000,16000,0
|
|
20231115,162500,34941250,16000,16000,16000,16000,0
|
|
20231115,162400,34941250,16000,16000,16000,16000,0
|
|
20231115,162300,34941250,16000,16000,16000,16000,0
|
|
20231115,162200,34941250,16000,16000,16000,16000,0
|
|
20231115,162100,34941250,16000,16000,16000,16000,0
|
|
20231115,162000,34941250,16000,16000,16000,16000,0
|
|
20231115,161900,34941250,16000,16000,16000,16000,0
|
|
20231115,161800,34941250,16000,16000,16000,16000,0
|
|
20231115,161700,34941250,16000,16000,16000,16000,0
|
|
20231115,161600,34941250,16000,16000,16000,16000,0
|
|
20231115,161500,34941250,16000,16000,16000,16000,0
|
|
20231115,161400,34941250,16000,16000,16000,16000,0
|
|
20231115,161300,34941250,16000,16000,16000,16000,0
|
|
20231115,161200,34941250,16000,16000,16000,16000,0
|
|
20231115,161100,34941250,16000,16000,16000,16000,0
|
|
20231115,161000,34941250,16000,16000,16000,16000,0
|
|
20231115,160900,34941250,16000,16000,16000,16000,0
|
|
20231115,160800,34941250,16000,16000,16000,16000,0
|
|
20231115,160700,34941250,16000,16000,16000,16000,0
|
|
20231115,160600,34941250,16000,16000,16000,16000,0
|
|
20231115,160500,34941250,16000,16000,16000,16000,0
|
|
20231115,160400,34941250,16000,16000,16000,16000,0
|
|
20231115,160300,34941250,16000,16000,16000,16000,1
|
|
20231115,160200,34941250,16000,16000,16000,16000,0
|
|
20231115,160100,34941250,16000,16000,16000,16000,0
|
|
20231115,160000,34941250,16000,16000,16000,16000,0
|
|
20231115,155900,34941250,16000,16000,16000,16000,0
|
|
20231115,155800,34941250,16000,16000,16000,16000,0
|
|
20231115,155700,34941250,16000,16000,16000,16000,0
|
|
20231115,155600,34941250,16000,16000,16000,16000,0
|
|
20231115,155500,34941250,16000,16000,16000,16000,0
|
|
20231115,155400,34941250,16000,16000,16000,16000,0
|
|
20231115,155300,34941250,16000,16000,16000,16000,0
|
|
20231115,155200,34941250,16000,16000,16000,16000,0
|
|
20231115,155100,34941250,16000,16000,16000,16000,0
|
|
20231115,155000,34941250,16000,16000,16000,16000,0
|
|
20231115,154900,34941250,16000,16000,16000,16000,0
|
|
20231115,154800,34941250,16000,16000,16000,16000,0
|
|
20231115,154700,34941250,16000,16000,16000,16000,0
|
|
20231115,154600,34941250,16000,16000,16000,16000,0
|
|
20231115,154500,34941250,16000,16000,16000,16000,0
|
|
20231115,154400,34941250,16000,16000,16000,16000,0
|
|
20231115,154300,34941250,16000,16000,16000,16000,0
|
|
20231115,154200,34941250,16000,16000,16000,16000,0
|
|
20231115,154100,34941250,16000,16000,16000,16000,0
|
|
20231115,154000,34941250,16000,16000,16000,16000,0
|
|
20231115,153900,34941250,16000,16000,16000,16000,0
|
|
20231115,153800,34941250,16000,16000,16000,16000,0
|
|
20231115,153700,34941250,16000,16000,16000,16000,0
|
|
20231115,153600,34941250,16000,16000,16000,16000,0
|
|
20231115,153500,34941250,16000,16000,16000,16000,0
|
|
20231115,153400,34941250,16000,16000,16000,16000,0
|
|
20231115,153300,34941250,16000,16000,16000,16000,1
|
|
20231115,153200,34941250,16000,16000,16000,16000,0
|
|
20231115,153100,34941250,16000,16000,16000,16000,0
|
|
20231115,153000,34941250,16000,16000,16000,16000,1
|
|
20231115,152900,34925250,16000,16000,16000,16000,0
|
|
20231115,152800,34925250,16000,16000,16000,16000,0
|
|
20231115,152700,34925250,16000,16000,16000,16000,0
|
|
20231115,152600,34925250,16000,16000,16000,16000,0
|
|
20231115,152500,34925250,16000,16000,16000,16000,0
|
|
20231115,152400,34925250,16000,16000,16000,16000,0
|
|
20231115,152300,34925250,16000,16000,16000,16000,0
|
|
20231115,152200,34925250,16000,16000,16000,16000,0
|
|
20231115,152100,34925250,16000,16000,16000,16000,0
|
|
20231115,152000,34925250,16000,16000,16000,16000,0
|
|
20231115,151900,34925250,16000,16000,16000,16000,0
|
|
20231115,151800,34925250,16000,16000,16000,16000,0
|
|
20231115,151700,34925250,16000,16000,16000,16000,0
|
|
20231115,151600,34925250,16000,16000,16000,16000,5
|
|
20231115,151500,34845250,15930,15930,15930,15930,0
|
|
20231115,151400,34845250,15930,15930,15930,15930,0
|
|
20231115,151300,34845250,15930,15930,15930,15930,0
|
|
20231115,151200,34845250,15930,15930,15930,15930,0
|
|
20231115,151100,34845250,15930,15930,15930,15930,0
|
|
20231115,151000,34845250,15930,15930,15930,15930,1
|
|
20231115,150900,34829320,16010,16010,16010,16010,0
|
|
20231115,150800,34829320,16010,16010,16010,16010,0
|
|
20231115,150700,34829320,16010,16010,16010,16010,0
|
|
20231115,150600,34829320,16010,16010,16010,16010,78
|
|
20231115,150500,33580540,16010,16010,16010,16010,32
|
|
20231115,150400,33068220,16010,16010,16010,16010,0
|
|
20231115,150300,33068220,16010,16010,16010,16010,0
|
|
20231115,150200,33068220,16010,16010,16010,16010,0
|
|
20231115,150100,33068220,16010,16010,16010,16010,0
|
|
20231115,150000,33068220,16010,16010,16010,16010,0
|
|
20231115,145900,33068220,16010,16010,16010,16010,0
|
|
20231115,145800,33068220,16010,16010,16010,16010,0
|
|
20231115,145700,33068220,16010,16010,16010,16010,0
|
|
20231115,145600,33068220,16010,16010,16010,16010,0
|
|
20231115,145500,33068220,16010,16010,16010,16010,0
|
|
20231115,145400,33068220,16010,16010,16010,16010,0
|
|
20231115,145300,33068220,16010,16010,16010,16010,0
|
|
20231115,145200,33068220,16010,16010,16010,16010,0
|
|
20231115,145100,33068220,16010,16010,16010,16010,0
|
|
20231115,145000,33068220,16010,16010,16010,16010,0
|
|
20231115,144900,33068220,16010,16010,16010,16010,0
|
|
20231115,144800,33068220,16010,16010,16010,16010,0
|
|
20231115,144700,33068220,16010,16010,16010,16010,0
|
|
20231115,144600,33068220,16010,16010,16010,16010,0
|
|
20231115,144500,33068220,16010,16010,16010,16010,0
|
|
20231115,144400,33068220,16010,16010,16010,16010,0
|
|
20231115,144300,33068220,16010,16010,16010,16010,0
|
|
20231115,144200,33068220,16010,16010,16010,16010,0
|
|
20231115,144100,33068220,16010,16010,16010,16010,0
|
|
20231115,144000,33068220,16010,16010,16010,16010,0
|
|
20231115,143900,33068220,16010,16010,16010,16010,0
|
|
20231115,143800,33068220,16010,16010,16010,16010,0
|
|
20231115,143700,33068220,16010,16010,16010,16010,0
|
|
20231115,143600,33068220,16010,16010,16010,16010,0
|
|
20231115,143500,33068220,16010,16010,16010,16010,0
|
|
20231115,143400,33068220,16010,16010,16010,16010,5
|
|
20231115,143300,32988170,16000,16000,16000,16000,0
|
|
20231115,143200,32988170,16000,16000,16000,16000,0
|
|
20231115,143100,32988170,16000,16000,16000,16000,0
|
|
20231115,143000,32988170,16000,16000,16000,16000,0
|
|
20231115,142900,32988170,16000,16000,16000,16000,0
|
|
20231115,142800,32988170,16000,16000,16000,16000,0
|
|
20231115,142700,32988170,16000,16000,16000,16000,0
|
|
20231115,142600,32988170,16000,16000,16000,16000,0
|
|
20231115,142500,32988170,16000,16000,16000,16000,0
|
|
20231115,142400,32988170,16000,16000,16000,16000,0
|
|
20231115,142300,32988170,16000,16000,16000,16000,0
|
|
20231115,142200,32988170,16000,16000,16000,16000,0
|
|
20231115,142100,32988170,16000,16000,16000,16000,0
|
|
20231115,142000,32988170,16000,16000,16000,16000,146
|
|
20231115,141900,30652170,16000,16000,16000,16000,0
|
|
20231115,141800,30652170,16000,16000,16000,16000,500
|
|
20231115,141700,22652170,16010,16010,16010,16010,0
|
|
20231115,141600,22652170,16010,16010,16010,16010,0
|
|
20231115,141500,22652170,16010,16010,16010,16010,0
|
|
20231115,141400,22652170,16010,16010,16010,16010,0
|
|
20231115,141300,22652170,16010,16010,16010,16010,0
|
|
20231115,141200,22652170,16010,16010,16010,16010,0
|
|
20231115,141100,22652170,16010,16010,16010,16010,0
|
|
20231115,141000,22652170,16010,16010,16010,16010,0
|
|
20231115,140900,22652170,16010,16010,16010,16010,6
|
|
20231115,140800,22556110,16010,16010,16010,16010,0
|
|
20231115,140700,22556110,16010,16010,16010,16010,0
|
|
20231115,140600,22556110,16010,16000,16010,16000,5
|
|
20231115,140500,22476090,15910,15910,15910,15910,0
|
|
20231115,140400,22476090,15910,15910,15910,15910,0
|
|
20231115,140300,22476090,15910,15910,15910,15910,0
|
|
20231115,140200,22476090,15910,15920,15920,15910,20
|
|
20231115,140100,22157860,16010,16010,16010,16010,0
|
|
20231115,140000,22157860,16010,16010,16010,16010,0
|
|
20231115,135900,22157860,16010,16010,16010,16010,0
|
|
20231115,135800,22157860,16010,16010,16010,16010,0
|
|
20231115,135700,22157860,16010,16010,16010,16010,4
|
|
20231115,135600,22093820,16000,16000,16000,16000,0
|
|
20231115,135500,22093820,16000,16000,16000,16000,2
|
|
20231115,135400,22061820,16010,16010,16010,16010,5
|
|
20231115,135300,21981770,16010,16010,16010,16010,5
|
|
20231115,135200,21901720,16010,16010,16010,16010,5
|
|
20231115,135100,21821670,16020,16020,16020,16020,0
|
|
20231115,135000,21821670,16020,16020,16020,16020,0
|
|
20231115,134900,21821670,16020,16020,16020,16020,0
|
|
20231115,134800,21821670,16020,16020,16020,16020,0
|
|
20231115,134700,21821670,16020,16020,16020,16020,0
|
|
20231115,134600,21821670,16020,16020,16020,16020,0
|
|
20231115,134500,21821670,16020,16020,16020,16020,0
|
|
20231115,134400,21821670,16020,16020,16020,16020,0
|
|
20231115,134300,21821670,16020,16020,16020,16020,0
|
|
20231115,134200,21821670,16020,16020,16020,16020,0
|
|
20231115,134100,21821670,16020,16020,16020,16020,0
|
|
20231115,134000,21821670,16020,16020,16020,16020,0
|
|
20231115,133900,21821670,16020,16020,16020,16020,0
|
|
20231115,133800,21821670,16020,16020,16020,16020,0
|
|
20231115,133700,21821670,16020,16020,16020,16020,0
|
|
20231115,133600,21821670,16020,16020,16020,16020,0
|
|
20231115,133500,21821670,16020,16020,16020,16020,0
|
|
20231115,133400,21821670,16020,16020,16020,16020,0
|
|
20231115,133300,21821670,16020,16020,16020,16020,0
|
|
20231115,133200,21821670,16020,16020,16020,16020,0
|
|
20231115,133100,21821670,16020,16020,16020,16020,0
|
|
20231115,133000,21821670,16020,16020,16020,16020,0
|
|
20231115,132900,21821670,16020,16020,16020,16020,10
|
|
20231115,132800,21661470,16010,16010,16010,16010,0
|
|
20231115,132700,21661470,16010,16010,16010,16010,0
|
|
20231115,132600,21661470,16010,16010,16010,16010,0
|
|
20231115,132500,21661470,16010,16010,16010,16010,0
|
|
20231115,132400,21661470,16010,16010,16010,16010,1
|
|
20231115,132300,21645460,16000,16000,16000,16000,0
|
|
20231115,132200,21645460,16000,16000,16000,16000,0
|
|
20231115,132100,21645460,16000,16000,16000,16000,0
|
|
20231115,132000,21645460,16000,16000,16000,16000,0
|
|
20231115,131900,21645460,16000,16000,16000,16000,0
|
|
20231115,131800,21645460,16000,16000,16000,16000,0
|
|
20231115,131700,21645460,16000,16000,16000,16000,0
|
|
20231115,131600,21645460,16000,16000,16000,16000,2
|
|
20231115,131500,21613460,16000,16000,16000,16000,0
|
|
20231115,131400,21613460,16000,16000,16000,16000,0
|
|
20231115,131300,21613460,16000,16000,16000,16000,5
|
|
20231115,131200,21533460,16000,16000,16000,16000,0
|
|
20231115,131100,21533460,16000,16000,16000,16000,0
|
|
20231115,131000,21533460,16000,16000,16000,16000,0
|
|
20231115,130900,21533460,16000,16000,16000,16000,0
|
|
20231115,130800,21533460,16000,16000,16000,16000,0
|
|
20231115,130700,21533460,16000,16000,16000,16000,0
|
|
20231115,130600,21533460,16000,15990,16000,15990,800
|
|
20231115,130500,8733530,15990,15990,15990,15990,0
|
|
20231115,130400,8733530,15990,15990,15990,15990,0
|
|
20231115,130300,8733530,15990,15990,15990,15990,0
|
|
20231115,130200,8733530,15990,15990,15990,15990,0
|
|
20231115,130100,8733530,15990,15990,15990,15990,0
|
|
20231115,130000,8733530,15990,15990,15990,15990,0
|
|
20231115,125900,8733530,15990,15990,15990,15990,0
|
|
20231115,125800,8733530,15990,15990,15990,15990,0
|
|
20231115,125700,8733530,15990,15990,15990,15990,0
|
|
20231115,125600,8733530,15990,15990,15990,15990,0
|
|
20231115,125500,8733530,15990,15990,15990,15990,0
|
|
20231115,125400,8733530,15990,15990,15990,15990,0
|
|
20231115,125300,8733530,15990,15990,15990,15990,0
|
|
20231115,125200,8733530,15990,15990,15990,15990,0
|
|
20231115,125100,8733530,15990,15990,15990,15990,1
|
|
20231115,125000,8717540,15870,15870,15870,15870,0
|
|
20231115,124900,8717540,15870,15870,15870,15870,0
|
|
20231115,124800,8717540,15870,15880,15880,15870,10
|
|
20231115,124700,8558760,16000,16000,16000,16000,0
|
|
20231115,124600,8558760,16000,16000,16000,16000,0
|
|
20231115,124500,8558760,16000,16000,16000,16000,0
|
|
20231115,124400,8558760,16000,16000,16000,16000,0
|
|
20231115,124300,8558760,16000,16000,16000,16000,0
|
|
20231115,124200,8558760,16000,16000,16000,16000,0
|
|
20231115,124100,8558760,16000,16000,16000,16000,0
|
|
20231115,124000,8558760,16000,15890,16000,15870,56
|
|
20231115,123900,7669680,15890,15890,15890,15890,0
|
|
20231115,123800,7669680,15890,15890,15890,15890,1
|
|
20231115,123700,7653790,15970,15970,15970,15970,0
|
|
20231115,123600,7653790,15970,15970,15970,15970,15
|
|
20231115,123500,7414240,15970,15970,15970,15970,0
|
|
20231115,123400,7414240,15970,15970,15970,15970,0
|
|
20231115,123300,7414240,15970,15970,15970,15970,0
|
|
20231115,123200,7414240,15970,15970,15970,15970,9
|
|
20231115,123100,7270510,15970,15970,15970,15970,0
|
|
20231115,123000,7270510,15970,15970,15970,15970,0
|
|
20231115,122900,7270510,15970,15970,15970,15970,0
|
|
20231115,122800,7270510,15970,15970,15970,15970,0
|
|
20231115,122700,7270510,15970,15970,15970,15970,0
|
|
20231115,122600,7270510,15970,15970,15970,15970,0
|
|
20231115,122500,7270510,15970,15970,15970,15970,0
|
|
20231115,122400,7270510,15970,15970,15970,15970,0
|
|
20231115,122300,7270510,15970,15970,15970,15970,0
|
|
20231115,122200,7270510,15970,15970,15970,15970,0
|
|
20231115,122100,7270510,15970,15970,15970,15970,0
|
|
20231115,122000,7270510,15970,15970,15970,15970,0
|
|
20231115,121900,7270510,15970,15970,15970,15970,0
|
|
20231115,121800,7270510,15970,15970,15970,15970,0
|
|
20231115,121700,7270510,15970,15970,15970,15970,1
|
|
20231115,121600,7254540,15950,15950,15950,15950,0
|
|
20231115,121500,7254540,15950,15950,15950,15950,0
|
|
20231115,121400,7254540,15950,15950,15950,15950,0
|
|
20231115,121300,7254540,15950,15950,15950,15950,5
|
|
20231115,121200,7174790,15950,15950,15950,15950,15
|
|
20231115,121100,6935540,15950,15950,15950,15950,0
|
|
20231115,121000,6935540,15950,15950,15950,15950,0
|
|
20231115,120900,6935540,15950,15950,15950,15950,0
|
|
20231115,120800,6935540,15950,15950,15950,15950,0
|
|
20231115,120700,6935540,15950,15950,15950,15950,0
|
|
20231115,120600,6935540,15950,15880,15950,15880,22
|
|
20231115,120500,6585830,15870,15870,15870,15870,0
|
|
20231115,120400,6585830,15870,15870,15870,15870,0
|
|
20231115,120300,6585830,15870,15870,15870,15870,0
|
|
20231115,120200,6585830,15870,15870,15870,15870,0
|
|
20231115,120100,6585830,15870,15870,15870,15870,0
|
|
20231115,120000,6585830,15870,15870,15870,15870,0
|
|
20231115,115900,6585830,15870,15870,15870,15870,0
|
|
20231115,115800,6585830,15870,15870,15870,15870,0
|
|
20231115,115700,6585830,15870,15870,15870,15870,0
|
|
20231115,115600,6585830,15870,15940,15940,15870,10
|
|
20231115,115500,6426870,15950,15950,15950,15950,0
|
|
20231115,115400,6426870,15950,15950,15950,15950,0
|
|
20231115,115300,6426870,15950,15950,15950,15950,0
|
|
20231115,115200,6426870,15950,15950,15950,15950,0
|
|
20231115,115100,6426870,15950,15950,15950,15950,10
|
|
20231115,115000,6267370,15950,15950,15950,15950,0
|
|
20231115,114900,6267370,15950,15950,15950,15950,0
|
|
20231115,114800,6267370,15950,15950,15950,15950,5
|
|
20231115,114700,6187620,15950,15950,15950,15950,0
|
|
20231115,114600,6187620,15950,15950,15950,15950,0
|
|
20231115,114500,6187620,15950,15950,15950,15950,0
|
|
20231115,114400,6187620,15950,15950,15950,15950,0
|
|
20231115,114300,6187620,15950,15950,15950,15950,0
|
|
20231115,114200,6187620,15950,15950,15950,15950,0
|
|
20231115,114100,6187620,15950,15950,15950,15950,0
|
|
20231115,114000,6187620,15950,15950,15950,15950,0
|
|
20231115,113900,6187620,15950,15950,15950,15950,0
|
|
20231115,113800,6187620,15950,15950,15950,15950,0
|
|
20231115,113700,6187620,15950,15950,15950,15950,0
|
|
20231115,113600,6187620,15950,15950,15950,15950,0
|
|
20231115,113500,6187620,15950,15950,15950,15950,0
|
|
20231115,113400,6187620,15950,15950,15950,15950,0
|
|
20231115,113300,6187620,15950,15950,15950,15950,0
|
|
20231115,113200,6187620,15950,15950,15950,15950,0
|
|
20231115,113100,6187620,15950,15950,15950,15950,0
|
|
20231115,113000,6187620,15950,15950,15950,15950,0
|
|
20231115,112900,6187620,15950,15950,15950,15950,0
|
|
20231115,112800,6187620,15950,15950,15950,15950,0
|
|
20231115,112700,6187620,15950,15950,15950,15950,0
|
|
20231115,112600,6187620,15950,15950,15950,15950,0
|
|
20231115,112500,6187620,15950,15950,15950,15950,0
|
|
20231115,112400,6187620,15950,15950,15950,15950,0
|
|
20231115,112300,6187620,15950,15950,15950,15950,0
|
|
20231115,112200,6187620,15950,15950,15950,15950,0
|
|
20231115,112100,6187620,15950,15950,15950,15950,0
|
|
20231115,112000,6187620,15950,15950,15950,15950,0
|
|
20231115,111900,6187620,15950,15950,15950,15950,0
|
|
20231115,111800,6187620,15950,15950,15950,15950,0
|
|
20231115,111700,6187620,15950,15950,15950,15950,0
|
|
20231115,111600,6187620,15950,15950,15950,15950,0
|
|
20231115,111500,6187620,15950,15950,15950,15950,0
|
|
20231115,111400,6187620,15950,15950,15950,15950,0
|
|
20231115,111300,6187620,15950,15950,15950,15950,0
|
|
20231115,111200,6187620,15950,15950,15950,15950,0
|
|
20231115,111100,6187620,15950,15950,15950,15950,0
|
|
20231115,111000,6187620,15950,15950,15950,15950,0
|
|
20231115,110900,6187620,15950,15950,15950,15950,0
|
|
20231115,110800,6187620,15950,15950,15950,15950,0
|
|
20231115,110700,6187620,15950,15950,15950,15950,0
|
|
20231115,110600,6187620,15950,15950,15950,15950,0
|
|
20231115,110500,6187620,15950,15950,15950,15950,0
|
|
20231115,110400,6187620,15950,15950,15950,15950,0
|
|
20231115,110300,6187620,15950,15950,15950,15950,0
|
|
20231115,110200,6187620,15950,15950,15950,15950,0
|
|
20231115,110100,6187620,15950,15950,15950,15950,35
|
|
20231115,110000,5629370,15860,15860,15860,15860,0
|
|
20231115,105900,5629370,15860,15860,15860,15860,0
|
|
20231115,105800,5629370,15860,15860,15860,15860,0
|
|
20231115,105700,5629370,15860,15860,15860,15860,0
|
|
20231115,105600,5629370,15860,15860,15860,15860,0
|
|
20231115,105500,5629370,15860,15950,15950,15860,141
|
|
20231115,105400,3391730,15970,15970,15970,15970,0
|
|
20231115,105300,3391730,15970,15970,15970,15970,2
|
|
20231115,105200,3359790,15990,15990,15990,15990,0
|
|
20231115,105100,3359790,15990,15990,15990,15990,0
|
|
20231115,105000,3359790,15990,15990,15990,15990,1
|
|
20231115,104900,3343800,15990,15990,15990,15990,0
|
|
20231115,104800,3343800,15990,15990,15990,15990,0
|
|
20231115,104700,3343800,15990,15990,15990,15990,0
|
|
20231115,104600,3343800,15990,15990,15990,15990,0
|
|
20231115,104500,3343800,15990,15990,15990,15990,0
|
|
20231115,104400,3343800,15990,15990,15990,15990,0
|
|
20231115,104300,3343800,15990,15990,15990,15990,10
|
|
20231115,104200,3183900,15990,15990,15990,15990,2
|
|
20231115,104100,3151920,15990,15990,15990,15990,0
|
|
20231115,104000,3151920,15990,15990,15990,15990,8
|
|
20231115,103900,3024000,16000,16000,16000,16000,0
|
|
20231115,103800,3024000,16000,16000,16000,16000,0
|
|
20231115,103700,3024000,16000,16000,16000,16000,0
|
|
20231115,103600,3024000,16000,16000,16000,16000,1
|
|
20231115,103500,3008000,16000,16000,16000,16000,0
|
|
20231115,103400,3008000,16000,16000,16000,16000,0
|
|
20231115,103300,3008000,16000,16000,16000,16000,0
|
|
20231115,103200,3008000,16000,15990,16000,15990,6
|
|
20231115,103100,2912010,16000,16000,16000,16000,0
|
|
20231115,103000,2912010,16000,16000,16000,16000,0
|
|
20231115,102900,2912010,16000,16000,16000,16000,0
|
|
20231115,102800,2912010,16000,16000,16000,16000,0
|
|
20231115,102700,2912010,16000,16000,16000,16000,0
|
|
20231115,102600,2912010,16000,16000,16000,16000,0
|
|
20231115,102500,2912010,16000,16000,16000,16000,0
|
|
20231115,102400,2912010,16000,16000,16000,16000,12
|
|
20231115,102300,2720010,16000,16000,16000,16000,0
|
|
20231115,102200,2720010,16000,16000,16000,16000,0
|
|
20231115,102100,2720010,16000,16000,16000,16000,0
|
|
20231115,102000,2720010,16000,16000,16000,16000,2
|
|
20231115,101900,2688010,16000,16000,16000,16000,0
|
|
20231115,101800,2688010,16000,16000,16000,16000,0
|
|
20231115,101700,2688010,16000,16000,16000,16000,2
|
|
20231115,101600,2656010,16000,16000,16000,16000,0
|
|
20231115,101500,2656010,16000,16000,16000,16000,2
|
|
20231115,101400,2624010,15990,15990,15990,15990,0
|
|
20231115,101300,2624010,15990,15990,15990,15990,0
|
|
20231115,101200,2624010,15990,15990,15990,15990,0
|
|
20231115,101100,2624010,15990,15990,15990,15990,0
|
|
20231115,101000,2624010,15990,15990,15990,15990,3
|
|
20231115,100900,2576040,15990,15990,15990,15990,0
|
|
20231115,100800,2576040,15990,15990,15990,15990,16
|
|
20231115,100700,2320200,15990,15990,15990,15990,25
|
|
20231115,100600,1920450,15990,15990,15990,15990,5
|
|
20231115,100500,1840500,15990,15990,15990,15990,0
|
|
20231115,100400,1840500,15990,15990,15990,15990,15
|
|
20231115,100300,1600650,15990,15990,15990,15990,8
|
|
20231115,100200,1472730,15990,15990,15990,15990,0
|
|
20231115,100100,1472730,15990,15990,15990,15990,0
|
|
20231115,100000,1472730,15990,15990,15990,15990,1
|
|
20231115,095900,1456740,15990,15990,15990,15990,0
|
|
20231115,095800,1456740,15990,15990,15990,15990,0
|
|
20231115,095700,1456740,15990,15990,15990,15990,0
|
|
20231115,095600,1456740,15990,15990,15990,15990,0
|
|
20231115,095500,1456740,15990,15990,15990,15990,0
|
|
20231115,095400,1456740,15990,15990,15990,15990,0
|
|
20231115,095300,1456740,15990,15990,15990,15990,0
|
|
20231115,095200,1456740,15990,15990,15990,15990,0
|
|
20231115,095100,1456740,15990,15990,15990,15990,0
|
|
20231115,095000,1456740,15990,15990,15990,15990,0
|
|
20231115,094900,1456740,15990,15990,15990,15990,0
|
|
20231115,094800,1456740,15990,15990,15990,15990,3
|
|
20231115,094700,1408770,15990,15990,15990,15990,0
|
|
20231115,094600,1408770,15990,15990,15990,15990,0
|
|
20231115,094500,1408770,15990,15990,15990,15990,0
|
|
20231115,094400,1408770,15990,15990,15990,15990,0
|
|
20231115,094300,1408770,15990,15990,15990,15990,1
|
|
20231115,094200,1392780,15990,15990,15990,15990,0
|
|
20231115,094100,1392780,15990,15990,15990,15990,0
|
|
20231115,094000,1392780,15990,15990,15990,15990,0
|
|
20231115,093900,1392780,15990,15990,15990,15990,0
|
|
20231115,093800,1392780,15990,15990,15990,15990,0
|
|
20231115,093700,1392780,15990,15990,15990,15990,3
|
|
20231115,093600,1344810,16000,16000,16000,16000,0
|
|
20231115,093500,1344810,16000,16000,16000,16000,0
|
|
20231115,093400,1344810,16000,16000,16000,16000,0
|
|
20231115,093300,1344810,16000,16000,16000,16000,0
|
|
20231115,093200,1344810,16000,16000,16000,16000,0
|
|
20231115,093100,1344810,16000,16000,16000,16000,0
|
|
20231115,093000,1344810,16000,16000,16000,16000,1
|
|
20231115,092900,1328810,15990,15990,15990,15990,0
|
|
20231115,092800,1328810,15990,15990,15990,15990,19
|
|
20231115,092700,1025000,15990,15990,15990,15990,1
|
|
20231115,092600,1009010,15990,15990,15990,15990,0
|
|
20231115,092500,1009010,15990,15990,15990,15990,0
|
|
20231115,092400,1009010,15990,15990,15990,15990,9
|
|
20231115,092300,865100,15990,15990,15990,15990,1
|
|
20231115,092200,849110,16000,16000,16000,16000,0
|
|
20231115,092100,849110,16000,16000,16000,16000,0
|
|
20231115,092000,849110,16000,16000,16000,16000,0
|
|
20231115,091900,849110,16000,16000,16000,16000,2
|
|
20231115,091800,817110,16000,16000,16000,16000,0
|
|
20231115,091700,817110,16000,16000,16000,16000,0
|
|
20231115,091600,817110,16000,16000,16000,16000,0
|
|
20231115,091500,817110,16000,16000,16000,16000,0
|
|
20231115,091400,817110,16000,16000,16000,16000,0
|
|
20231115,091300,817110,16000,16000,16000,16000,0
|
|
20231115,091200,817110,16000,16000,16000,16000,0
|
|
20231115,091100,817110,16000,16000,16000,16000,10
|
|
20231115,091000,657110,16000,16000,16000,16000,0
|
|
20231115,090900,657110,16000,16000,16000,16000,0
|
|
20231115,090800,657110,16000,16000,16000,16000,0
|
|
20231115,090700,657110,16000,16010,16010,16000,25
|
|
20231115,090600,257060,16010,16010,16010,16010,0
|
|
20231115,090500,257060,16010,16010,16010,16010,5
|
|
20231115,090400,177010,16100,16100,16100,16100,0
|
|
20231115,090300,177010,16100,16100,16100,16100,0
|
|
20231115,090200,177010,16100,16100,16100,16100,0
|
|
20231115,090100,177010,16100,16100,16100,16100,10
|
|
20231115,090000,16010,16010,16010,16010,16010,1
|