544 lines
27 KiB
CSV
544 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,190100,62410980,15990,15990,15990,15990,3
|
|
20231116,190000,62410980,15990,15990,15990,15990,0
|
|
20231116,185900,62410980,15990,15990,15990,15990,0
|
|
20231116,185800,62410980,15990,15990,15990,15990,0
|
|
20231116,185700,62410980,15990,15990,15990,15990,0
|
|
20231116,185600,62410980,15990,15990,15990,15990,0
|
|
20231116,185500,62410980,15990,15990,15990,15990,0
|
|
20231116,185400,62410980,15990,15990,15990,15990,0
|
|
20231116,185300,62410980,15990,15990,15990,15990,0
|
|
20231116,185200,62410980,15990,15990,15990,15990,0
|
|
20231116,185100,62410980,15990,15990,15990,15990,0
|
|
20231116,185000,62410980,15990,15990,15990,15990,0
|
|
20231116,184900,62410980,15990,15990,15990,15990,0
|
|
20231116,184800,62410980,15990,15990,15990,15990,0
|
|
20231116,184700,62410980,15990,15990,15990,15990,0
|
|
20231116,184600,62410980,15990,15990,15990,15990,0
|
|
20231116,184500,62410980,15990,15990,15990,15990,0
|
|
20231116,184400,62410980,15990,15990,15990,15990,0
|
|
20231116,184300,62410980,15990,15990,15990,15990,0
|
|
20231116,184200,62410980,15990,15990,15990,15990,0
|
|
20231116,184100,62410980,15990,15990,15990,15990,0
|
|
20231116,184000,62410980,15990,15990,15990,15990,0
|
|
20231116,183900,62410980,15990,15990,15990,15990,0
|
|
20231116,183800,62410980,15990,15990,15990,15990,0
|
|
20231116,183700,62410980,15990,15990,15990,15990,0
|
|
20231116,183600,62410980,15990,15990,15990,15990,0
|
|
20231116,183500,62410980,15990,15990,15990,15990,0
|
|
20231116,183400,62410980,15990,15990,15990,15990,0
|
|
20231116,183300,62410980,15990,15990,15990,15990,0
|
|
20231116,183200,62410980,15990,15990,15990,15990,0
|
|
20231116,183100,62410980,15990,15990,15990,15990,3
|
|
20231116,183000,62410980,15990,15990,15990,15990,0
|
|
20231116,182900,62410980,15990,15990,15990,15990,0
|
|
20231116,182800,62410980,15990,15990,15990,15990,0
|
|
20231116,182700,62410980,15990,15990,15990,15990,0
|
|
20231116,182600,62410980,15990,15990,15990,15990,0
|
|
20231116,182500,62410980,15990,15990,15990,15990,0
|
|
20231116,182400,62410980,15990,15990,15990,15990,0
|
|
20231116,182300,62410980,15990,15990,15990,15990,0
|
|
20231116,182200,62410980,15990,15990,15990,15990,0
|
|
20231116,182100,62410980,15990,15990,15990,15990,0
|
|
20231116,182000,62410980,15990,15990,15990,15990,0
|
|
20231116,181900,62410980,15990,15990,15990,15990,0
|
|
20231116,181800,62410980,15990,15990,15990,15990,0
|
|
20231116,181700,62410980,15990,15990,15990,15990,0
|
|
20231116,181600,62410980,15990,15990,15990,15990,0
|
|
20231116,181500,62410980,15990,15990,15990,15990,0
|
|
20231116,181400,62410980,15990,15990,15990,15990,0
|
|
20231116,181300,62410980,15990,15990,15990,15990,0
|
|
20231116,181200,62410980,15990,15990,15990,15990,0
|
|
20231116,181100,62410980,15990,15990,15990,15990,0
|
|
20231116,181000,62410980,15990,15990,15990,15990,0
|
|
20231116,180900,62410980,15990,15990,15990,15990,0
|
|
20231116,180800,62410980,15990,15990,15990,15990,0
|
|
20231116,180700,62410980,15990,15990,15990,15990,0
|
|
20231116,180600,62410980,15990,15990,15990,15990,0
|
|
20231116,180500,62410980,15990,15990,15990,15990,0
|
|
20231116,180400,62410980,15990,15990,15990,15990,0
|
|
20231116,180300,62410980,15990,15990,15990,15990,0
|
|
20231116,180200,62410980,15990,15990,15990,15990,0
|
|
20231116,180100,62410980,15990,15990,15990,15990,3
|
|
20231116,180000,62410980,15990,15990,15990,15990,0
|
|
20231116,175900,62410980,15990,15990,15990,15990,0
|
|
20231116,175800,62410980,15990,15990,15990,15990,0
|
|
20231116,175700,62410980,15990,15990,15990,15990,0
|
|
20231116,175600,62410980,15990,15990,15990,15990,0
|
|
20231116,175500,62410980,15990,15990,15990,15990,0
|
|
20231116,175400,62410980,15990,15990,15990,15990,0
|
|
20231116,175300,62410980,15990,15990,15990,15990,0
|
|
20231116,175200,62410980,15990,15990,15990,15990,0
|
|
20231116,175100,62410980,15990,15990,15990,15990,0
|
|
20231116,175000,62410980,15990,15990,15990,15990,0
|
|
20231116,174900,62410980,15990,15990,15990,15990,0
|
|
20231116,174800,62410980,15990,15990,15990,15990,0
|
|
20231116,174700,62410980,15990,15990,15990,15990,0
|
|
20231116,174600,62410980,15990,15990,15990,15990,0
|
|
20231116,174500,62410980,15990,15990,15990,15990,0
|
|
20231116,174400,62410980,15990,15990,15990,15990,0
|
|
20231116,174300,62410980,15990,15990,15990,15990,0
|
|
20231116,174200,62410980,15990,15990,15990,15990,0
|
|
20231116,174100,62410980,15990,15990,15990,15990,0
|
|
20231116,174000,62410980,15990,15990,15990,15990,0
|
|
20231116,173900,62410980,15990,15990,15990,15990,0
|
|
20231116,173800,62410980,15990,15990,15990,15990,0
|
|
20231116,173700,62410980,15990,15990,15990,15990,0
|
|
20231116,173600,62410980,15990,15990,15990,15990,0
|
|
20231116,173500,62410980,15990,15990,15990,15990,0
|
|
20231116,173400,62410980,15990,15990,15990,15990,0
|
|
20231116,173300,62410980,15990,15990,15990,15990,0
|
|
20231116,173200,62410980,15990,15990,15990,15990,0
|
|
20231116,173100,62410980,15990,15990,15990,15990,3
|
|
20231116,173000,62410980,15990,15990,15990,15990,0
|
|
20231116,172900,62410980,15990,15990,15990,15990,0
|
|
20231116,172800,62410980,15990,15990,15990,15990,0
|
|
20231116,172700,62410980,15990,15990,15990,15990,0
|
|
20231116,172600,62410980,15990,15990,15990,15990,0
|
|
20231116,172500,62410980,15990,15990,15990,15990,0
|
|
20231116,172400,62410980,15990,15990,15990,15990,0
|
|
20231116,172300,62410980,15990,15990,15990,15990,0
|
|
20231116,172200,62410980,15990,15990,15990,15990,0
|
|
20231116,172100,62410980,15990,15990,15990,15990,0
|
|
20231116,172000,62410980,15990,15990,15990,15990,0
|
|
20231116,171900,62410980,15990,15990,15990,15990,0
|
|
20231116,171800,62410980,15990,15990,15990,15990,0
|
|
20231116,171700,62410980,15990,15990,15990,15990,0
|
|
20231116,171600,62410980,15990,15990,15990,15990,0
|
|
20231116,171500,62410980,15990,15990,15990,15990,0
|
|
20231116,171400,62410980,15990,15990,15990,15990,0
|
|
20231116,171300,62410980,15990,15990,15990,15990,0
|
|
20231116,171200,62410980,15990,15990,15990,15990,0
|
|
20231116,171100,62410980,15990,15990,15990,15990,0
|
|
20231116,171000,62410980,15990,15990,15990,15990,0
|
|
20231116,170900,62410980,15990,15990,15990,15990,0
|
|
20231116,170800,62410980,15990,15990,15990,15990,0
|
|
20231116,170700,62410980,15990,15990,15990,15990,0
|
|
20231116,170600,62410980,15990,15990,15990,15990,0
|
|
20231116,170500,62410980,15990,15990,15990,15990,0
|
|
20231116,170400,62410980,15990,15990,15990,15990,0
|
|
20231116,170300,62410980,15990,15990,15990,15990,0
|
|
20231116,170200,62410980,15990,15990,15990,15990,0
|
|
20231116,170100,62410980,15990,15990,15990,15990,3
|
|
20231116,170000,62410980,15990,15990,15990,15990,0
|
|
20231116,165900,62410980,15990,15990,15990,15990,0
|
|
20231116,165800,62410980,15990,15990,15990,15990,0
|
|
20231116,165700,62410980,15990,15990,15990,15990,0
|
|
20231116,165600,62410980,15990,15990,15990,15990,0
|
|
20231116,165500,62410980,15990,15990,15990,15990,0
|
|
20231116,165400,62410980,15990,15990,15990,15990,0
|
|
20231116,165300,62410980,15990,15990,15990,15990,0
|
|
20231116,165200,62410980,15990,15990,15990,15990,0
|
|
20231116,165100,62410980,15990,15990,15990,15990,0
|
|
20231116,165000,62410980,15990,15990,15990,15990,0
|
|
20231116,164900,62410980,15990,15990,15990,15990,0
|
|
20231116,164800,62410980,15990,15990,15990,15990,0
|
|
20231116,164700,62410980,15990,15990,15990,15990,0
|
|
20231116,164600,62410980,15990,15990,15990,15990,0
|
|
20231116,164500,62410980,15990,15990,15990,15990,0
|
|
20231116,164400,62410980,15990,15990,15990,15990,0
|
|
20231116,164300,62410980,15990,15990,15990,15990,0
|
|
20231116,164200,62410980,15990,15990,15990,15990,0
|
|
20231116,164100,62410980,15990,15990,15990,15990,0
|
|
20231116,164000,62410980,15990,15990,15990,15990,0
|
|
20231116,163900,62410980,15990,15990,15990,15990,0
|
|
20231116,163800,62410980,15990,15990,15990,15990,0
|
|
20231116,163700,62410980,15990,15990,15990,15990,0
|
|
20231116,163600,62410980,15990,15990,15990,15990,0
|
|
20231116,163500,62410980,15990,15990,15990,15990,0
|
|
20231116,163400,62410980,15990,15990,15990,15990,0
|
|
20231116,163300,62410980,15990,15990,15990,15990,0
|
|
20231116,163200,62410980,15990,15990,15990,15990,0
|
|
20231116,163100,62410980,15990,15990,15990,15990,3
|
|
20231116,163000,62410980,15990,15990,15990,15990,3
|
|
20231116,162900,62363010,15950,15950,15950,15950,0
|
|
20231116,162800,62363010,15950,15950,15950,15950,0
|
|
20231116,162700,62363010,15950,15950,15950,15950,0
|
|
20231116,162600,62363010,15950,15950,15950,15950,0
|
|
20231116,162500,62363010,15950,15950,15950,15950,0
|
|
20231116,162400,62363010,15950,15950,15950,15950,0
|
|
20231116,162300,62363010,15950,15950,15950,15950,0
|
|
20231116,162200,62363010,15950,15950,15950,15950,0
|
|
20231116,162100,62363010,15950,15950,15950,15950,0
|
|
20231116,162000,62363010,15950,15950,15950,15950,0
|
|
20231116,161900,62363010,15950,15950,15950,15950,1
|
|
20231116,161800,62347060,15950,15950,15950,15950,1
|
|
20231116,161700,62331110,15940,15940,15940,15940,0
|
|
20231116,161600,62331110,15940,15940,15940,15940,0
|
|
20231116,161500,62331110,15940,15940,15940,15940,0
|
|
20231116,161400,62331110,15940,15940,15940,15940,0
|
|
20231116,161300,62331110,15940,15940,15940,15940,0
|
|
20231116,161200,62331110,15940,15940,15940,15940,0
|
|
20231116,161100,62331110,15940,15940,15940,15940,0
|
|
20231116,161000,62331110,15940,15940,15940,15940,0
|
|
20231116,160900,62331110,15940,15940,15940,15940,0
|
|
20231116,160800,62331110,15940,15940,15940,15940,0
|
|
20231116,160700,62331110,15940,15940,15940,15940,0
|
|
20231116,160600,62331110,15940,15940,15940,15940,0
|
|
20231116,160500,62331110,15940,15940,15940,15940,0
|
|
20231116,160400,62331110,15940,15940,15940,15940,1
|
|
20231116,160300,62315170,15950,15950,15950,15950,0
|
|
20231116,160200,62315170,15950,15950,15950,15950,1
|
|
20231116,160100,62299220,15950,15950,15950,15950,0
|
|
20231116,160000,62299220,15950,15950,15950,15950,20
|
|
20231116,155900,61980220,15950,15950,15950,15950,0
|
|
20231116,155800,61980220,15950,15950,15950,15950,0
|
|
20231116,155700,61980220,15950,15950,15950,15950,0
|
|
20231116,155600,61980220,15950,15950,15950,15950,0
|
|
20231116,155500,61980220,15950,15950,15950,15950,0
|
|
20231116,155400,61980220,15950,15950,15950,15950,0
|
|
20231116,155300,61980220,15950,15950,15950,15950,0
|
|
20231116,155200,61980220,15950,15950,15950,15950,0
|
|
20231116,155100,61980220,15950,15950,15950,15950,20
|
|
20231116,155000,61661220,15950,15950,15950,15950,0
|
|
20231116,154900,61661220,15950,15950,15950,15950,0
|
|
20231116,154800,61661220,15950,15950,15950,15950,0
|
|
20231116,154700,61661220,15950,15950,15950,15950,0
|
|
20231116,154600,61661220,15950,15950,15950,15950,0
|
|
20231116,154500,61661220,15950,15950,15950,15950,0
|
|
20231116,154400,61661220,15950,15950,15950,15950,0
|
|
20231116,154300,61661220,15950,15950,15950,15950,0
|
|
20231116,154200,61661220,15950,15950,15950,15950,0
|
|
20231116,154100,61661220,15950,15950,15950,15950,0
|
|
20231116,154000,61661220,15950,15950,15950,15950,0
|
|
20231116,153900,61661220,15950,15950,15950,15950,0
|
|
20231116,153800,61661220,15950,15950,15950,15950,0
|
|
20231116,153700,61661220,15950,15950,15950,15950,0
|
|
20231116,153600,61661220,15950,15950,15950,15950,0
|
|
20231116,153500,61661220,15950,15950,15950,15950,0
|
|
20231116,153400,61661220,15950,15950,15950,15950,0
|
|
20231116,153300,61661220,15950,15950,15950,15950,0
|
|
20231116,153200,61661220,15950,15950,15950,15950,0
|
|
20231116,153100,61661220,15950,15950,15950,15950,0
|
|
20231116,153000,61661220,15950,15950,15950,15950,4
|
|
20231116,152900,61597420,15950,15960,15960,15950,13
|
|
20231116,152800,61390040,15960,15960,15960,15960,0
|
|
20231116,152700,61390040,15960,15960,15960,15960,0
|
|
20231116,152600,61390040,15960,15960,15960,15960,0
|
|
20231116,152500,61390040,15960,15960,15960,15960,0
|
|
20231116,152400,61390040,15960,15960,15960,15960,0
|
|
20231116,152300,61390040,15960,15960,15960,15960,0
|
|
20231116,152200,61390040,15960,15960,15960,15960,0
|
|
20231116,152100,61390040,15960,15960,15960,15960,0
|
|
20231116,152000,61390040,15960,15960,15960,15960,0
|
|
20231116,151900,61390040,15960,15960,15960,15960,0
|
|
20231116,151800,61390040,15960,15960,15960,15960,9
|
|
20231116,151700,61246400,15960,15960,15960,15960,0
|
|
20231116,151600,61246400,15960,15960,15960,15960,0
|
|
20231116,151500,61246400,15960,15960,15960,15960,0
|
|
20231116,151400,61246400,15960,15960,15960,15960,0
|
|
20231116,151300,61246400,15960,15960,15960,15960,0
|
|
20231116,151200,61246400,15960,15960,15960,15960,0
|
|
20231116,151100,61246400,15960,15960,15960,15960,0
|
|
20231116,151000,61246400,15960,15960,15960,15960,0
|
|
20231116,150900,61246400,15960,15960,15960,15960,0
|
|
20231116,150800,61246400,15960,15960,15960,15960,0
|
|
20231116,150700,61246400,15960,15960,15960,15960,0
|
|
20231116,150600,61246400,15960,15960,15960,15960,0
|
|
20231116,150500,61246400,15960,15960,15960,15960,0
|
|
20231116,150400,61246400,15960,15960,15960,15960,0
|
|
20231116,150300,61246400,15960,15960,15960,15960,0
|
|
20231116,150200,61246400,15960,15960,15960,15960,0
|
|
20231116,150100,61246400,15960,15960,15960,15960,0
|
|
20231116,150000,61246400,15960,15960,15960,15960,0
|
|
20231116,145900,61246400,15960,15960,15960,15960,0
|
|
20231116,145800,61246400,15960,15960,15960,15960,0
|
|
20231116,145700,61246400,15960,15960,15960,15960,0
|
|
20231116,145600,61246400,15960,15960,15960,15960,1
|
|
20231116,145500,61230440,15970,15970,15970,15970,0
|
|
20231116,145400,61230440,15970,15970,15970,15970,0
|
|
20231116,145300,61230440,15970,15970,15970,15970,0
|
|
20231116,145200,61230440,15970,15970,15970,15970,0
|
|
20231116,145100,61230440,15970,15970,15970,15970,0
|
|
20231116,145000,61230440,15970,15970,15970,15970,1
|
|
20231116,144900,61214470,15970,15970,15970,15970,0
|
|
20231116,144800,61214470,15970,15970,15970,15970,0
|
|
20231116,144700,61214470,15970,15970,15970,15970,0
|
|
20231116,144600,61214470,15970,15970,15970,15970,0
|
|
20231116,144500,61214470,15970,15970,15970,15970,0
|
|
20231116,144400,61214470,15970,15970,15970,15970,0
|
|
20231116,144300,61214470,15970,15970,15970,15970,0
|
|
20231116,144200,61214470,15970,15970,15970,15970,0
|
|
20231116,144100,61214470,15970,15970,15970,15970,0
|
|
20231116,144000,61214470,15970,15970,15970,15970,0
|
|
20231116,143900,61214470,15970,15970,15970,15970,1
|
|
20231116,143800,61198500,15900,15900,15900,15900,0
|
|
20231116,143700,61198500,15900,15900,15900,15900,0
|
|
20231116,143600,61198500,15900,15900,15900,15900,22
|
|
20231116,143500,60848700,15900,15900,15900,15900,0
|
|
20231116,143400,60848700,15900,15900,15900,15900,0
|
|
20231116,143300,60848700,15900,15900,15900,15900,0
|
|
20231116,143200,60848700,15900,15920,15920,15900,478
|
|
20231116,143100,53248420,15900,15900,15900,15900,0
|
|
20231116,143000,53248420,15900,15900,15900,15900,0
|
|
20231116,142900,53248420,15900,15900,15900,15900,0
|
|
20231116,142800,53248420,15900,15900,15900,15900,0
|
|
20231116,142700,53248420,15900,15900,15900,15900,0
|
|
20231116,142600,53248420,15900,15900,15900,15900,0
|
|
20231116,142500,53248420,15900,15900,15900,15900,0
|
|
20231116,142400,53248420,15900,15900,15900,15900,0
|
|
20231116,142300,53248420,15900,15900,15900,15900,0
|
|
20231116,142200,53248420,15900,15900,15900,15900,0
|
|
20231116,142100,53248420,15900,15900,15900,15900,0
|
|
20231116,142000,53248420,15900,15900,15900,15900,0
|
|
20231116,141900,53248420,15900,15910,15910,15900,200
|
|
20231116,141800,50067230,15910,15910,15910,15910,0
|
|
20231116,141700,50067230,15910,15920,15920,15910,200
|
|
20231116,141600,46885040,15910,15910,15910,15910,0
|
|
20231116,141500,46885040,15910,15990,15990,15910,416
|
|
20231116,141400,40253420,15990,15990,15990,15990,0
|
|
20231116,141300,40253420,15990,15990,15990,15990,0
|
|
20231116,141200,40253420,15990,15990,15990,15990,0
|
|
20231116,141100,40253420,15990,15990,15990,15990,0
|
|
20231116,141000,40253420,15990,15990,15990,15990,0
|
|
20231116,140900,40253420,15990,15990,15990,15990,0
|
|
20231116,140800,40253420,15990,15990,15990,15990,0
|
|
20231116,140700,40253420,15990,15990,15990,15990,0
|
|
20231116,140600,40253420,15990,15990,15990,15990,0
|
|
20231116,140500,40253420,15990,15990,15990,15990,0
|
|
20231116,140400,40253420,15990,15990,15990,15990,0
|
|
20231116,140300,40253420,15990,15990,15990,15990,0
|
|
20231116,140200,40253420,15990,15990,15990,15990,0
|
|
20231116,140100,40253420,15990,15990,15990,15990,0
|
|
20231116,140000,40253420,15990,15990,15990,15990,0
|
|
20231116,135900,40253420,15990,15990,15990,15990,0
|
|
20231116,135800,40253420,15990,15990,15990,15990,0
|
|
20231116,135700,40253420,15990,15990,15990,15990,0
|
|
20231116,135600,40253420,15990,15990,15990,15990,0
|
|
20231116,135500,40253420,15990,15990,15990,15990,0
|
|
20231116,135400,40253420,15990,15990,15990,15990,0
|
|
20231116,135300,40253420,15990,15990,15990,15990,0
|
|
20231116,135200,40253420,15990,15990,15990,15990,0
|
|
20231116,135100,40253420,15990,15990,15990,15990,0
|
|
20231116,135000,40253420,15990,15990,15990,15990,0
|
|
20231116,134900,40253420,15990,15990,15990,15990,1
|
|
20231116,134800,40237430,15990,15990,15990,15990,0
|
|
20231116,134700,40237430,15990,15990,15990,15990,0
|
|
20231116,134600,40237430,15990,15990,15990,15990,0
|
|
20231116,134500,40237430,15990,15990,15990,15990,0
|
|
20231116,134400,40237430,15990,15990,15990,15990,0
|
|
20231116,134300,40237430,15990,15990,15990,15990,9
|
|
20231116,134200,40093520,15990,15990,15990,15990,0
|
|
20231116,134100,40093520,15990,15990,15990,15990,0
|
|
20231116,134000,40093520,15990,15990,15990,15990,0
|
|
20231116,133900,40093520,15990,15990,15990,15990,0
|
|
20231116,133800,40093520,15990,15990,15990,15990,0
|
|
20231116,133700,40093520,15990,15990,15990,15990,0
|
|
20231116,133600,40093520,15990,15990,15990,15990,0
|
|
20231116,133500,40093520,15990,15990,15990,15990,0
|
|
20231116,133400,40093520,15990,15990,15990,15990,0
|
|
20231116,133300,40093520,15990,15990,15990,15990,0
|
|
20231116,133200,40093520,15990,15990,15990,15990,0
|
|
20231116,133100,40093520,15990,15990,15990,15990,0
|
|
20231116,133000,40093520,15990,15990,15990,15990,0
|
|
20231116,132900,40093520,15990,15990,15990,15990,0
|
|
20231116,132800,40093520,15990,15990,15990,15990,0
|
|
20231116,132700,40093520,15990,15990,15990,15990,0
|
|
20231116,132600,40093520,15990,15990,15990,15990,0
|
|
20231116,132500,40093520,15990,15990,15990,15990,0
|
|
20231116,132400,40093520,15990,15990,15990,15990,0
|
|
20231116,132300,40093520,15990,15990,15990,15990,0
|
|
20231116,132200,40093520,15990,15990,15990,15990,0
|
|
20231116,132100,40093520,15990,15990,15990,15990,0
|
|
20231116,132000,40093520,15990,15990,15990,15990,0
|
|
20231116,131900,40093520,15990,15990,15990,15990,0
|
|
20231116,131800,40093520,15990,15990,15990,15990,0
|
|
20231116,131700,40093520,15990,15990,15990,15990,0
|
|
20231116,131600,40093520,15990,15990,15990,15990,0
|
|
20231116,131500,40093520,15990,15990,15990,15990,0
|
|
20231116,131400,40093520,15990,15990,15990,15990,0
|
|
20231116,131300,40093520,15990,15990,15990,15990,0
|
|
20231116,131200,40093520,15990,15990,15990,15990,0
|
|
20231116,131100,40093520,15990,15990,15990,15990,1
|
|
20231116,131000,40077530,16050,16050,16050,16050,0
|
|
20231116,130900,40077530,16050,16050,16050,16050,0
|
|
20231116,130800,40077530,16050,16050,16050,16050,0
|
|
20231116,130700,40077530,16050,16050,16050,16050,0
|
|
20231116,130600,40077530,16050,16050,16050,16050,0
|
|
20231116,130500,40077530,16050,16050,16050,16050,0
|
|
20231116,130400,40077530,16050,16050,16050,16050,0
|
|
20231116,130300,40077530,16050,16050,16050,16050,0
|
|
20231116,130200,40077530,16050,16050,16050,16050,0
|
|
20231116,130100,40077530,16050,16050,16050,16050,0
|
|
20231116,130000,40077530,16050,16050,16050,16050,0
|
|
20231116,125900,40077530,16050,16050,16050,16050,0
|
|
20231116,125800,40077530,16050,16050,16050,16050,0
|
|
20231116,125700,40077530,16050,16050,16050,16050,0
|
|
20231116,125600,40077530,16050,16050,16050,16050,0
|
|
20231116,125500,40077530,16050,16050,16050,16050,0
|
|
20231116,125400,40077530,16050,16050,16050,16050,0
|
|
20231116,125300,40077530,16050,16050,16050,16050,0
|
|
20231116,125200,40077530,16050,16050,16050,16050,0
|
|
20231116,125100,40077530,16050,16050,16050,16050,0
|
|
20231116,125000,40077530,16050,16050,16050,16050,0
|
|
20231116,124900,40077530,16050,16050,16050,16050,0
|
|
20231116,124800,40077530,16050,16050,16050,16050,0
|
|
20231116,124700,40077530,16050,16050,16050,16050,0
|
|
20231116,124600,40077530,16050,16050,16050,16050,0
|
|
20231116,124500,40077530,16050,16050,16050,16050,1
|
|
20231116,124400,40061480,16050,16050,16050,16050,0
|
|
20231116,124300,40061480,16050,16050,16050,16050,0
|
|
20231116,124200,40061480,16050,16050,16050,16050,0
|
|
20231116,124100,40061480,16050,16050,16050,16050,0
|
|
20231116,124000,40061480,16050,16050,16050,16050,0
|
|
20231116,123900,40061480,16050,16050,16050,16050,0
|
|
20231116,123800,40061480,16050,16050,16050,16050,0
|
|
20231116,123700,40061480,16050,16050,16050,16050,0
|
|
20231116,123600,40061480,16050,16050,16050,16050,0
|
|
20231116,123500,40061480,16050,16050,16050,16050,0
|
|
20231116,123400,40061480,16050,16050,16050,16050,0
|
|
20231116,123300,40061480,16050,16050,16050,16050,0
|
|
20231116,123200,40061480,16050,16050,16050,16050,0
|
|
20231116,123100,40061480,16050,16050,16050,16050,0
|
|
20231116,123000,40061480,16050,16050,16050,16050,0
|
|
20231116,122900,40061480,16050,16050,16050,16050,0
|
|
20231116,122800,40061480,16050,16050,16050,16050,0
|
|
20231116,122700,40061480,16050,16050,16050,16050,0
|
|
20231116,122600,40061480,16050,16050,16050,16050,0
|
|
20231116,122500,40061480,16050,16050,16050,16050,0
|
|
20231116,122400,40061480,16050,16050,16050,16050,0
|
|
20231116,122300,40061480,16050,16050,16050,16050,0
|
|
20231116,122200,40061480,16050,16050,16050,16050,0
|
|
20231116,122100,40061480,16050,16050,16050,16050,0
|
|
20231116,122000,40061480,16050,16050,16050,16050,0
|
|
20231116,121900,40061480,16050,16050,16050,16050,0
|
|
20231116,121800,40061480,16050,16050,16050,16050,0
|
|
20231116,121700,40061480,16050,16050,16050,16050,0
|
|
20231116,121600,40061480,16050,16050,16050,16050,25
|
|
20231116,121500,39660230,16090,16090,16090,16090,0
|
|
20231116,121400,39660230,16090,16090,16090,16090,0
|
|
20231116,121300,39660230,16090,16090,16090,16090,0
|
|
20231116,121200,39660230,16090,16080,16090,16080,5
|
|
20231116,121100,39579790,15970,15970,15970,15970,1
|
|
20231116,121000,39563820,16040,16040,16040,16040,0
|
|
20231116,120900,39563820,16040,16040,16040,16040,0
|
|
20231116,120800,39563820,16040,16040,16040,16040,0
|
|
20231116,120700,39563820,16040,16040,16040,16040,0
|
|
20231116,120600,39563820,16040,16040,16040,16040,0
|
|
20231116,120500,39563820,16040,16040,16040,16040,0
|
|
20231116,120400,39563820,16040,16040,16040,16040,0
|
|
20231116,120300,39563820,16040,16040,16040,16040,0
|
|
20231116,120200,39563820,16040,16040,16040,16040,0
|
|
20231116,120100,39563820,16040,16040,16040,16040,0
|
|
20231116,120000,39563820,16040,16040,16040,16040,0
|
|
20231116,115900,39563820,16040,16040,16040,16040,0
|
|
20231116,115800,39563820,16040,16040,16040,16040,0
|
|
20231116,115700,39563820,16040,16040,16040,16040,122
|
|
20231116,115600,37606940,16040,16050,16050,16040,288
|
|
20231116,115500,32986650,16050,16050,16050,16050,26
|
|
20231116,115400,32569350,16090,16090,16090,16090,9
|
|
20231116,115300,32424540,16090,16090,16090,16090,1
|
|
20231116,115200,32408450,16090,16090,16090,16090,0
|
|
20231116,115100,32408450,16090,16090,16090,16090,0
|
|
20231116,115000,32408450,16090,16090,16090,16090,0
|
|
20231116,114900,32408450,16090,16090,16090,16090,0
|
|
20231116,114800,32408450,16090,16090,16090,16090,0
|
|
20231116,114700,32408450,16090,16090,16090,16090,5
|
|
20231116,114600,32328000,16040,16040,16040,16040,0
|
|
20231116,114500,32328000,16040,16040,16040,16040,483
|
|
20231116,114400,24580680,16040,16040,16040,16040,0
|
|
20231116,114300,24580680,16040,16040,16040,16040,0
|
|
20231116,114200,24580680,16040,16040,16040,16040,0
|
|
20231116,114100,24580680,16040,16040,16040,16040,0
|
|
20231116,114000,24580680,16040,16040,16040,16040,0
|
|
20231116,113900,24580680,16040,16040,16040,16040,5
|
|
20231116,113800,24500480,15920,15920,15920,15920,0
|
|
20231116,113700,24500480,15920,15920,15920,15920,0
|
|
20231116,113600,24500480,15920,15920,15920,15920,39
|
|
20231116,113500,23879600,15930,15930,15930,15930,0
|
|
20231116,113400,23879600,15930,15930,15930,15930,0
|
|
20231116,113300,23879600,15930,15930,15930,15930,0
|
|
20231116,113200,23879600,15930,15930,15930,15930,2
|
|
20231116,113100,23847740,15930,15930,15930,15930,37
|
|
20231116,113000,23258330,15930,15930,15930,15930,0
|
|
20231116,112900,23258330,15930,16010,16010,15930,411
|
|
20231116,112800,16709010,16050,16050,16050,16050,0
|
|
20231116,112700,16709010,16050,16050,16050,16050,0
|
|
20231116,112600,16709010,16050,16050,16050,16050,0
|
|
20231116,112500,16709010,16050,16050,16050,16050,10
|
|
20231116,112400,16548510,16050,16050,16050,16050,0
|
|
20231116,112300,16548510,16050,16050,16050,16050,1
|
|
20231116,112200,16532460,16090,16090,16090,16090,1
|
|
20231116,112100,16516370,15940,15940,15940,15940,0
|
|
20231116,112000,16516370,15940,15940,15940,15940,0
|
|
20231116,111900,16516370,15940,15940,15940,15940,0
|
|
20231116,111800,16516370,15940,15940,15940,15940,0
|
|
20231116,111700,16516370,15940,15940,15940,15940,0
|
|
20231116,111600,16516370,15940,15940,15940,15940,0
|
|
20231116,111500,16516370,15940,15940,15940,15940,0
|
|
20231116,111400,16516370,15940,15940,15940,15940,0
|
|
20231116,111300,16516370,15940,15940,15940,15940,0
|
|
20231116,111200,16516370,15940,15940,15940,15940,0
|
|
20231116,111100,16516370,15940,15940,15940,15940,0
|
|
20231116,111000,16516370,15940,15940,15940,15940,0
|
|
20231116,110900,16516370,15940,15940,15940,15940,0
|
|
20231116,110800,16516370,15940,15940,15940,15940,0
|
|
20231116,110700,16516370,15940,15940,15940,15940,0
|
|
20231116,110600,16516370,15940,15940,15940,15940,0
|
|
20231116,110500,16516370,15940,15940,15940,15940,0
|
|
20231116,110400,16516370,15940,15940,15940,15940,0
|
|
20231116,110300,16516370,15940,15940,15940,15940,0
|
|
20231116,110200,16516370,15940,15970,15970,15940,100
|
|
20231116,110100,14921030,16110,16110,16110,16110,0
|
|
20231116,110000,14921030,16110,16110,16110,16110,0
|
|
20231116,105900,14921030,16110,16110,16110,16110,215
|
|
20231116,105800,11457380,16110,16100,16110,16100,436
|
|
20231116,105700,4435630,16100,16040,16100,16040,200
|
|
20231116,105600,1218670,15940,15940,15940,15940,0
|
|
20231116,105500,1218670,15940,15940,15940,15940,0
|
|
20231116,105400,1218670,15940,15940,15940,15940,0
|
|
20231116,105300,1218670,15940,15940,15940,15940,0
|
|
20231116,105200,1218670,15940,15940,15940,15940,0
|
|
20231116,105100,1218670,15940,15940,15940,15940,0
|
|
20231116,105000,1218670,15940,15940,15940,15940,0
|
|
20231116,104900,1218670,15940,15940,15940,15940,0
|
|
20231116,104800,1218670,15940,15940,15940,15940,0
|
|
20231116,104700,1218670,15940,15940,15940,15940,0
|
|
20231116,104600,1218670,15940,15940,15940,15940,0
|
|
20231116,104500,1218670,15940,15940,15940,15940,0
|
|
20231116,104400,1218670,15940,15940,15940,15940,0
|
|
20231116,104300,1218670,15940,15940,15940,15940,5
|
|
20231116,104200,1138970,15940,15940,15940,15940,0
|
|
20231116,104100,1138970,15940,15940,15940,15940,0
|
|
20231116,104000,1138970,15940,15940,15940,15940,3
|
|
20231116,103900,1091150,16050,16050,16050,16050,0
|
|
20231116,103800,1091150,16050,16050,16050,16050,0
|
|
20231116,103700,1091150,16050,16050,16050,16050,0
|
|
20231116,103600,1091150,16050,16050,16050,16050,0
|
|
20231116,103500,1091150,16050,16050,16050,16050,62
|
|
20231116,103400,96050,16080,16080,16080,16080,0
|
|
20231116,103300,96050,16080,16080,16080,16080,0
|
|
20231116,103200,96050,16080,16080,16080,16080,0
|
|
20231116,103100,96050,16080,16080,16080,16080,0
|
|
20231116,103000,96050,16080,16080,16080,16080,1
|
|
20231116,102900,79970,15930,15930,15930,15930,3
|
|
20231116,102800,32180,16090,16090,16090,16090,0
|
|
20231116,102700,32180,16090,16090,16090,16090,0
|
|
20231116,102600,32180,16090,16090,16090,16090,0
|
|
20231116,102500,32180,16090,16090,16090,16090,0
|
|
20231116,102400,32180,16090,16090,16090,16090,0
|
|
20231116,102300,32180,16090,16090,16090,16090,0
|
|
20231116,102200,32180,16090,16090,16090,16090,0
|
|
20231116,102100,32180,16090,16090,16090,16090,0
|
|
20231116,102000,32180,16090,16090,16090,16090,0
|
|
20231116,101900,32180,16090,16090,16090,16090,0
|
|
20231116,101800,32180,16090,16090,16090,16090,0
|
|
20231116,101700,32180,16090,16090,16090,16090,0
|
|
20231116,101600,32180,16090,16090,16090,16090,0
|
|
20231116,101500,32180,16090,16090,16090,16090,0
|
|
20231116,101400,32180,16090,16090,16090,16090,0
|
|
20231116,101300,32180,16090,16090,16090,16090,0
|
|
20231116,101200,32180,16090,16090,16090,16090,0
|
|
20231116,101100,32180,16090,16090,16090,16090,0
|
|
20231116,101000,32180,16090,16090,16090,16090,0
|
|
20231116,100900,32180,16090,16090,16090,16090,0
|
|
20231116,100800,32180,16090,16090,16090,16090,0
|
|
20231116,100700,32180,16090,16090,16090,16090,0
|
|
20231116,100600,32180,16090,16090,16090,16090,0
|
|
20231116,100500,32180,16090,16090,16090,16090,0
|
|
20231116,100400,32180,16090,16090,16090,16090,0
|
|
20231116,100300,32180,16090,16090,16090,16090,0
|
|
20231116,100200,32180,16090,16090,16090,16090,0
|
|
20231116,100100,32180,16090,16090,16090,16090,0
|
|
20231116,100000,32180,16090,16090,16090,16090,2
|