601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185800,27241120,16120,16120,16120,16120,87
|
|
20231123,185700,27241120,16120,16120,16120,16120,0
|
|
20231123,185600,27241120,16120,16120,16120,16120,0
|
|
20231123,185500,27241120,16120,16120,16120,16120,0
|
|
20231123,185400,27241120,16120,16120,16120,16120,0
|
|
20231123,185300,27241120,16120,16120,16120,16120,0
|
|
20231123,185200,27241120,16120,16120,16120,16120,0
|
|
20231123,185100,27241120,16120,16120,16120,16120,0
|
|
20231123,185000,27241120,16120,16120,16120,16120,0
|
|
20231123,184900,27241120,16120,16120,16120,16120,0
|
|
20231123,184800,27241120,16120,16120,16120,16120,0
|
|
20231123,184700,27241120,16120,16120,16120,16120,0
|
|
20231123,184600,27241120,16120,16120,16120,16120,0
|
|
20231123,184500,27241120,16120,16120,16120,16120,0
|
|
20231123,184400,27241120,16120,16120,16120,16120,0
|
|
20231123,184300,27241120,16120,16120,16120,16120,0
|
|
20231123,184200,27241120,16120,16120,16120,16120,0
|
|
20231123,184100,27241120,16120,16120,16120,16120,0
|
|
20231123,184000,27241120,16120,16120,16120,16120,0
|
|
20231123,183900,27241120,16120,16120,16120,16120,0
|
|
20231123,183800,27241120,16120,16120,16120,16120,0
|
|
20231123,183700,27241120,16120,16120,16120,16120,0
|
|
20231123,183600,27241120,16120,16120,16120,16120,0
|
|
20231123,183500,27241120,16120,16120,16120,16120,0
|
|
20231123,183400,27241120,16120,16120,16120,16120,0
|
|
20231123,183300,27241120,16120,16120,16120,16120,0
|
|
20231123,183200,27241120,16120,16120,16120,16120,0
|
|
20231123,183100,27241120,16120,16120,16120,16120,0
|
|
20231123,183000,27241120,16120,16120,16120,16120,0
|
|
20231123,182900,27241120,16120,16120,16120,16120,0
|
|
20231123,182800,27241120,16120,16120,16120,16120,87
|
|
20231123,182700,27241120,16120,16120,16120,16120,0
|
|
20231123,182600,27241120,16120,16120,16120,16120,0
|
|
20231123,182500,27241120,16120,16120,16120,16120,0
|
|
20231123,182400,27241120,16120,16120,16120,16120,0
|
|
20231123,182300,27241120,16120,16120,16120,16120,0
|
|
20231123,182200,27241120,16120,16120,16120,16120,0
|
|
20231123,182100,27241120,16120,16120,16120,16120,0
|
|
20231123,182000,27241120,16120,16120,16120,16120,0
|
|
20231123,181900,27241120,16120,16120,16120,16120,0
|
|
20231123,181800,27241120,16120,16120,16120,16120,0
|
|
20231123,181700,27241120,16120,16120,16120,16120,0
|
|
20231123,181600,27241120,16120,16120,16120,16120,0
|
|
20231123,181500,27241120,16120,16120,16120,16120,0
|
|
20231123,181400,27241120,16120,16120,16120,16120,0
|
|
20231123,181300,27241120,16120,16120,16120,16120,0
|
|
20231123,181200,27241120,16120,16120,16120,16120,0
|
|
20231123,181100,27241120,16120,16120,16120,16120,0
|
|
20231123,181000,27241120,16120,16120,16120,16120,0
|
|
20231123,180900,27241120,16120,16120,16120,16120,0
|
|
20231123,180800,27241120,16120,16120,16120,16120,0
|
|
20231123,180700,27241120,16120,16120,16120,16120,0
|
|
20231123,180600,27241120,16120,16120,16120,16120,0
|
|
20231123,180500,27241120,16120,16120,16120,16120,0
|
|
20231123,180400,27241120,16120,16120,16120,16120,0
|
|
20231123,180300,27241120,16120,16120,16120,16120,0
|
|
20231123,180200,27241120,16120,16120,16120,16120,0
|
|
20231123,180100,27241120,16120,16120,16120,16120,0
|
|
20231123,180000,27241120,16120,16120,16120,16120,0
|
|
20231123,175900,27241120,16120,16120,16120,16120,0
|
|
20231123,175800,27241120,16120,16120,16120,16120,87
|
|
20231123,175700,27241120,16120,16120,16120,16120,0
|
|
20231123,175600,27241120,16120,16120,16120,16120,0
|
|
20231123,175500,27241120,16120,16120,16120,16120,0
|
|
20231123,175400,27241120,16120,16120,16120,16120,0
|
|
20231123,175300,27241120,16120,16120,16120,16120,0
|
|
20231123,175200,27241120,16120,16120,16120,16120,0
|
|
20231123,175100,27241120,16120,16120,16120,16120,0
|
|
20231123,175000,27241120,16120,16120,16120,16120,0
|
|
20231123,174900,27241120,16120,16120,16120,16120,0
|
|
20231123,174800,27241120,16120,16120,16120,16120,0
|
|
20231123,174700,27241120,16120,16120,16120,16120,0
|
|
20231123,174600,27241120,16120,16120,16120,16120,0
|
|
20231123,174500,27241120,16120,16120,16120,16120,0
|
|
20231123,174400,27241120,16120,16120,16120,16120,0
|
|
20231123,174300,27241120,16120,16120,16120,16120,0
|
|
20231123,174200,27241120,16120,16120,16120,16120,0
|
|
20231123,174100,27241120,16120,16120,16120,16120,0
|
|
20231123,174000,27241120,16120,16120,16120,16120,0
|
|
20231123,173900,27241120,16120,16120,16120,16120,0
|
|
20231123,173800,27241120,16120,16120,16120,16120,0
|
|
20231123,173700,27241120,16120,16120,16120,16120,0
|
|
20231123,173600,27241120,16120,16120,16120,16120,0
|
|
20231123,173500,27241120,16120,16120,16120,16120,0
|
|
20231123,173400,27241120,16120,16120,16120,16120,0
|
|
20231123,173300,27241120,16120,16120,16120,16120,0
|
|
20231123,173200,27241120,16120,16120,16120,16120,0
|
|
20231123,173100,27241120,16120,16120,16120,16120,0
|
|
20231123,173000,27241120,16120,16120,16120,16120,0
|
|
20231123,172900,27241120,16120,16120,16120,16120,0
|
|
20231123,172800,27241120,16120,16120,16120,16120,87
|
|
20231123,172700,27241120,16120,16120,16120,16120,0
|
|
20231123,172600,27241120,16120,16120,16120,16120,0
|
|
20231123,172500,27241120,16120,16120,16120,16120,0
|
|
20231123,172400,27241120,16120,16120,16120,16120,0
|
|
20231123,172300,27241120,16120,16120,16120,16120,0
|
|
20231123,172200,27241120,16120,16120,16120,16120,0
|
|
20231123,172100,27241120,16120,16120,16120,16120,0
|
|
20231123,172000,27241120,16120,16120,16120,16120,0
|
|
20231123,171900,27241120,16120,16120,16120,16120,0
|
|
20231123,171800,27241120,16120,16120,16120,16120,0
|
|
20231123,171700,27241120,16120,16120,16120,16120,0
|
|
20231123,171600,27241120,16120,16120,16120,16120,0
|
|
20231123,171500,27241120,16120,16120,16120,16120,0
|
|
20231123,171400,27241120,16120,16120,16120,16120,0
|
|
20231123,171300,27241120,16120,16120,16120,16120,0
|
|
20231123,171200,27241120,16120,16120,16120,16120,0
|
|
20231123,171100,27241120,16120,16120,16120,16120,0
|
|
20231123,171000,27241120,16120,16120,16120,16120,0
|
|
20231123,170900,27241120,16120,16120,16120,16120,0
|
|
20231123,170800,27241120,16120,16120,16120,16120,0
|
|
20231123,170700,27241120,16120,16120,16120,16120,0
|
|
20231123,170600,27241120,16120,16120,16120,16120,0
|
|
20231123,170500,27241120,16120,16120,16120,16120,0
|
|
20231123,170400,27241120,16120,16120,16120,16120,0
|
|
20231123,170300,27241120,16120,16120,16120,16120,0
|
|
20231123,170200,27241120,16120,16120,16120,16120,0
|
|
20231123,170100,27241120,16120,16120,16120,16120,0
|
|
20231123,170000,27241120,16120,16120,16120,16120,0
|
|
20231123,165900,27241120,16120,16120,16120,16120,0
|
|
20231123,165800,27241120,16120,16120,16120,16120,87
|
|
20231123,165700,27241120,16120,16120,16120,16120,0
|
|
20231123,165600,27241120,16120,16120,16120,16120,0
|
|
20231123,165500,27241120,16120,16120,16120,16120,0
|
|
20231123,165400,27241120,16120,16120,16120,16120,0
|
|
20231123,165300,27241120,16120,16120,16120,16120,0
|
|
20231123,165200,27241120,16120,16120,16120,16120,0
|
|
20231123,165100,27241120,16120,16120,16120,16120,0
|
|
20231123,165000,27241120,16120,16120,16120,16120,0
|
|
20231123,164900,27241120,16120,16120,16120,16120,0
|
|
20231123,164800,27241120,16120,16120,16120,16120,0
|
|
20231123,164700,27241120,16120,16120,16120,16120,0
|
|
20231123,164600,27241120,16120,16120,16120,16120,0
|
|
20231123,164500,27241120,16120,16120,16120,16120,0
|
|
20231123,164400,27241120,16120,16120,16120,16120,0
|
|
20231123,164300,27241120,16120,16120,16120,16120,0
|
|
20231123,164200,27241120,16120,16120,16120,16120,0
|
|
20231123,164100,27241120,16120,16120,16120,16120,0
|
|
20231123,164000,27241120,16120,16120,16120,16120,0
|
|
20231123,163900,27241120,16120,16120,16120,16120,0
|
|
20231123,163800,27241120,16120,16120,16120,16120,0
|
|
20231123,163700,27241120,16120,16120,16120,16120,0
|
|
20231123,163600,27241120,16120,16120,16120,16120,0
|
|
20231123,163500,27241120,16120,16120,16120,16120,0
|
|
20231123,163400,27241120,16120,16120,16120,16120,0
|
|
20231123,163300,27241120,16120,16120,16120,16120,0
|
|
20231123,163200,27241120,16120,16120,16120,16120,0
|
|
20231123,163100,27241120,16120,16120,16120,16120,0
|
|
20231123,163000,27241120,16120,16120,16120,16120,0
|
|
20231123,162900,27241120,16120,16120,16120,16120,0
|
|
20231123,162800,27241120,16120,16120,16120,16120,87
|
|
20231123,162700,27241120,16120,16120,16120,16120,0
|
|
20231123,162600,27241120,16120,16120,16120,16120,0
|
|
20231123,162500,27241120,16120,16120,16120,16120,0
|
|
20231123,162400,27241120,16120,16120,16120,16120,0
|
|
20231123,162300,27241120,16120,16120,16120,16120,0
|
|
20231123,162200,27241120,16120,16120,16120,16120,0
|
|
20231123,162100,27241120,16120,16120,16120,16120,0
|
|
20231123,162000,27241120,16120,16120,16120,16120,0
|
|
20231123,161900,27241120,16120,16120,16120,16120,0
|
|
20231123,161800,27241120,16120,16120,16120,16120,0
|
|
20231123,161700,27241120,16120,16120,16120,16120,0
|
|
20231123,161600,27241120,16120,16120,16120,16120,0
|
|
20231123,161500,27241120,16120,16120,16120,16120,0
|
|
20231123,161400,27241120,16120,16120,16120,16120,0
|
|
20231123,161300,27241120,16120,16120,16120,16120,0
|
|
20231123,161200,27241120,16120,16120,16120,16120,0
|
|
20231123,161100,27241120,16120,16120,16120,16120,0
|
|
20231123,161000,27241120,16120,16120,16120,16120,0
|
|
20231123,160900,27241120,16120,16120,16120,16120,0
|
|
20231123,160800,27241120,16120,16120,16120,16120,0
|
|
20231123,160700,27241120,16120,16120,16120,16120,0
|
|
20231123,160600,27241120,16120,16120,16120,16120,0
|
|
20231123,160500,27241120,16120,16120,16120,16120,0
|
|
20231123,160400,27241120,16120,16120,16120,16120,0
|
|
20231123,160300,27241120,16120,16120,16120,16120,0
|
|
20231123,160200,27241120,16120,16120,16120,16120,0
|
|
20231123,160100,27241120,16120,16120,16120,16120,0
|
|
20231123,160000,27241120,16120,16120,16120,16120,0
|
|
20231123,155900,27241120,16120,16120,16120,16120,0
|
|
20231123,155800,27241120,16120,16120,16120,16120,87
|
|
20231123,155700,27241120,16120,16120,16120,16120,0
|
|
20231123,155600,27241120,16120,16120,16120,16120,0
|
|
20231123,155500,27241120,16120,16120,16120,16120,0
|
|
20231123,155400,27241120,16120,16120,16120,16120,0
|
|
20231123,155300,27241120,16120,16120,16120,16120,0
|
|
20231123,155200,27241120,16120,16120,16120,16120,0
|
|
20231123,155100,27241120,16120,16120,16120,16120,0
|
|
20231123,155000,27241120,16120,16120,16120,16120,0
|
|
20231123,154900,27241120,16120,16120,16120,16120,0
|
|
20231123,154800,27241120,16120,16120,16120,16120,0
|
|
20231123,154700,27241120,16120,16120,16120,16120,0
|
|
20231123,154600,27241120,16120,16120,16120,16120,0
|
|
20231123,154500,27241120,16120,16120,16120,16120,0
|
|
20231123,154400,27241120,16120,16120,16120,16120,0
|
|
20231123,154300,27241120,16120,16120,16120,16120,0
|
|
20231123,154200,27241120,16120,16120,16120,16120,0
|
|
20231123,154100,27241120,16120,16120,16120,16120,0
|
|
20231123,154000,27241120,16120,16120,16120,16120,0
|
|
20231123,153900,27241120,16120,16120,16120,16120,0
|
|
20231123,153800,27241120,16120,16120,16120,16120,0
|
|
20231123,153700,27241120,16120,16120,16120,16120,0
|
|
20231123,153600,27241120,16120,16120,16120,16120,0
|
|
20231123,153500,27241120,16120,16120,16120,16120,0
|
|
20231123,153400,27241120,16120,16120,16120,16120,0
|
|
20231123,153300,27241120,16120,16120,16120,16120,0
|
|
20231123,153200,27241120,16120,16120,16120,16120,0
|
|
20231123,153100,27241120,16120,16120,16120,16120,0
|
|
20231123,153000,27241120,16120,16120,16120,16120,87
|
|
20231123,152900,25838680,16200,16200,16200,16200,0
|
|
20231123,152800,25838680,16200,16200,16200,16200,0
|
|
20231123,152700,25838680,16200,16200,16200,16200,0
|
|
20231123,152600,25838680,16200,16200,16200,16200,0
|
|
20231123,152500,25838680,16200,16200,16200,16200,0
|
|
20231123,152400,25838680,16200,16200,16200,16200,0
|
|
20231123,152300,25838680,16200,16200,16200,16200,0
|
|
20231123,152200,25838680,16200,16200,16200,16200,0
|
|
20231123,152100,25838680,16200,16200,16200,16200,0
|
|
20231123,152000,25838680,16200,16200,16200,16200,0
|
|
20231123,151900,25838680,16200,16200,16200,16200,11
|
|
20231123,151800,25660480,16180,16180,16180,16180,0
|
|
20231123,151700,25660480,16180,16180,16180,16180,0
|
|
20231123,151600,25660480,16180,16180,16180,16180,0
|
|
20231123,151500,25660480,16180,16180,16180,16180,93
|
|
20231123,151400,24155740,16200,16200,16200,16200,0
|
|
20231123,151300,24155740,16200,16200,16200,16200,0
|
|
20231123,151200,24155740,16200,16200,16200,16200,4
|
|
20231123,151100,24090940,16190,16170,16190,16170,3
|
|
20231123,151000,24042400,16160,16160,16160,16160,1
|
|
20231123,150900,24026240,16150,16150,16150,16150,0
|
|
20231123,150800,24026240,16150,16150,16150,16150,0
|
|
20231123,150700,24026240,16150,16150,16150,16150,0
|
|
20231123,150600,24026240,16150,16150,16150,16150,0
|
|
20231123,150500,24026240,16150,16150,16150,16150,6
|
|
20231123,150400,23929340,16150,16150,16150,16150,0
|
|
20231123,150300,23929340,16150,16140,16150,16140,400
|
|
20231123,150200,17469950,16140,16140,16140,16140,0
|
|
20231123,150100,17469950,16140,16140,16140,16140,0
|
|
20231123,150000,17469950,16140,16140,16140,16140,0
|
|
20231123,145900,17469950,16140,16140,16140,16140,0
|
|
20231123,145800,17469950,16140,16140,16140,16140,0
|
|
20231123,145700,17469950,16140,16140,16140,16140,0
|
|
20231123,145600,17469950,16140,16140,16140,16140,0
|
|
20231123,145500,17469950,16140,16140,16140,16140,0
|
|
20231123,145400,17469950,16140,16140,16140,16140,0
|
|
20231123,145300,17469950,16140,16140,16140,16140,0
|
|
20231123,145200,17469950,16140,16140,16140,16140,2
|
|
20231123,145100,17437670,16140,16140,16140,16140,0
|
|
20231123,145000,17437670,16140,16140,16140,16140,1
|
|
20231123,144900,17421530,16130,16130,16130,16130,0
|
|
20231123,144800,17421530,16130,16130,16130,16130,0
|
|
20231123,144700,17421530,16130,16130,16130,16130,0
|
|
20231123,144600,17421530,16130,16130,16130,16130,0
|
|
20231123,144500,17421530,16130,16130,16130,16130,2
|
|
20231123,144400,17389270,16140,16140,16140,16140,0
|
|
20231123,144300,17389270,16140,16140,16140,16140,1
|
|
20231123,144200,17373130,16140,16140,16140,16140,0
|
|
20231123,144100,17373130,16140,16140,16140,16140,2
|
|
20231123,144000,17340850,16130,16130,16130,16130,0
|
|
20231123,143900,17340850,16130,16130,16130,16130,0
|
|
20231123,143800,17340850,16130,16130,16130,16130,1
|
|
20231123,143700,17324720,16130,16130,16130,16130,1
|
|
20231123,143600,17308590,16130,16130,16130,16130,0
|
|
20231123,143500,17308590,16130,16130,16130,16130,0
|
|
20231123,143400,17308590,16130,16140,16140,16130,2
|
|
20231123,143300,17276320,16080,16080,16080,16080,0
|
|
20231123,143200,17276320,16080,16080,16080,16080,0
|
|
20231123,143100,17276320,16080,16080,16080,16080,0
|
|
20231123,143000,17276320,16080,16080,16080,16080,0
|
|
20231123,142900,17276320,16080,16080,16080,16080,0
|
|
20231123,142800,17276320,16080,16080,16080,16080,1
|
|
20231123,142700,17260240,16080,16080,16080,16080,0
|
|
20231123,142600,17260240,16080,16080,16080,16080,0
|
|
20231123,142500,17260240,16080,16080,16080,16080,0
|
|
20231123,142400,17260240,16080,16080,16080,16080,0
|
|
20231123,142300,17260240,16080,16080,16080,16080,2
|
|
20231123,142200,17228080,16080,16080,16080,16080,0
|
|
20231123,142100,17228080,16080,16080,16080,16080,0
|
|
20231123,142000,17228080,16080,16080,16080,16080,0
|
|
20231123,141900,17228080,16080,16080,16080,16080,0
|
|
20231123,141800,17228080,16080,16080,16080,16080,0
|
|
20231123,141700,17228080,16080,16080,16080,16080,0
|
|
20231123,141600,17228080,16080,16080,16080,16080,0
|
|
20231123,141500,17228080,16080,16080,16080,16080,0
|
|
20231123,141400,17228080,16080,16080,16080,16080,0
|
|
20231123,141300,17228080,16080,16080,16080,16080,0
|
|
20231123,141200,17228080,16080,16080,16080,16080,0
|
|
20231123,141100,17228080,16080,16080,16080,16080,1
|
|
20231123,141000,17212000,16080,16080,16080,16080,0
|
|
20231123,140900,17212000,16080,16080,16080,16080,0
|
|
20231123,140800,17212000,16080,16080,16080,16080,0
|
|
20231123,140700,17212000,16080,16080,16080,16080,0
|
|
20231123,140600,17212000,16080,16080,16080,16080,0
|
|
20231123,140500,17212000,16080,16080,16080,16080,0
|
|
20231123,140400,17212000,16080,16080,16080,16080,0
|
|
20231123,140300,17212000,16080,16080,16080,16080,0
|
|
20231123,140200,17212000,16080,16080,16080,16080,0
|
|
20231123,140100,17212000,16080,16080,16080,16080,0
|
|
20231123,140000,17212000,16080,16080,16080,16080,0
|
|
20231123,135900,17212000,16080,16080,16080,16080,0
|
|
20231123,135800,17212000,16080,16080,16080,16080,0
|
|
20231123,135700,17212000,16080,16080,16080,16080,0
|
|
20231123,135600,17212000,16080,16080,16080,16080,0
|
|
20231123,135500,17212000,16080,16080,16080,16080,0
|
|
20231123,135400,17212000,16080,16080,16080,16080,0
|
|
20231123,135300,17212000,16080,16080,16080,16080,6
|
|
20231123,135200,17115520,16070,16070,16070,16070,0
|
|
20231123,135100,17115520,16070,16070,16070,16070,0
|
|
20231123,135000,17115520,16070,16070,16070,16070,0
|
|
20231123,134900,17115520,16070,16070,16070,16070,0
|
|
20231123,134800,17115520,16070,16070,16070,16070,0
|
|
20231123,134700,17115520,16070,16070,16070,16070,12
|
|
20231123,134600,16922680,16080,16080,16080,16080,0
|
|
20231123,134500,16922680,16080,16080,16080,16080,0
|
|
20231123,134400,16922680,16080,16080,16080,16080,0
|
|
20231123,134300,16922680,16080,16080,16080,16080,0
|
|
20231123,134200,16922680,16080,16080,16080,16080,0
|
|
20231123,134100,16922680,16080,16080,16080,16080,0
|
|
20231123,134000,16922680,16080,16080,16080,16080,0
|
|
20231123,133900,16922680,16080,16080,16080,16080,0
|
|
20231123,133800,16922680,16080,16080,16080,16080,0
|
|
20231123,133700,16922680,16080,16080,16080,16080,0
|
|
20231123,133600,16922680,16080,16080,16080,16080,0
|
|
20231123,133500,16922680,16080,16080,16080,16080,0
|
|
20231123,133400,16922680,16080,16080,16080,16080,0
|
|
20231123,133300,16922680,16080,16080,16080,16080,0
|
|
20231123,133200,16922680,16080,16080,16080,16080,0
|
|
20231123,133100,16922680,16080,16080,16080,16080,0
|
|
20231123,133000,16922680,16080,16080,16080,16080,0
|
|
20231123,132900,16922680,16080,16080,16080,16080,0
|
|
20231123,132800,16922680,16080,16080,16080,16080,0
|
|
20231123,132700,16922680,16080,16080,16080,16080,0
|
|
20231123,132600,16922680,16080,16080,16080,16080,0
|
|
20231123,132500,16922680,16080,16080,16080,16080,0
|
|
20231123,132400,16922680,16080,16080,16080,16080,0
|
|
20231123,132300,16922680,16080,16080,16080,16080,0
|
|
20231123,132200,16922680,16080,16080,16080,16080,0
|
|
20231123,132100,16922680,16080,16080,16080,16080,0
|
|
20231123,132000,16922680,16080,16080,16080,16080,0
|
|
20231123,131900,16922680,16080,16080,16080,16080,0
|
|
20231123,131800,16922680,16080,16080,16080,16080,0
|
|
20231123,131700,16922680,16080,16080,16080,16080,10
|
|
20231123,131600,16761880,16140,16140,16140,16140,0
|
|
20231123,131500,16761880,16140,16140,16140,16140,0
|
|
20231123,131400,16761880,16140,16140,16140,16140,0
|
|
20231123,131300,16761880,16140,16140,16140,16140,3
|
|
20231123,131200,16713460,16140,16140,16140,16140,0
|
|
20231123,131100,16713460,16140,16140,16140,16140,2
|
|
20231123,131000,16681180,16090,16090,16090,16090,0
|
|
20231123,130900,16681180,16090,16090,16090,16090,0
|
|
20231123,130800,16681180,16090,16090,16090,16090,0
|
|
20231123,130700,16681180,16090,16090,16090,16090,0
|
|
20231123,130600,16681180,16090,16090,16090,16090,0
|
|
20231123,130500,16681180,16090,16090,16090,16090,0
|
|
20231123,130400,16681180,16090,16090,16090,16090,0
|
|
20231123,130300,16681180,16090,16090,16090,16090,0
|
|
20231123,130200,16681180,16090,16090,16090,16090,0
|
|
20231123,130100,16681180,16090,16090,16090,16090,0
|
|
20231123,130000,16681180,16090,16090,16090,16090,0
|
|
20231123,125900,16681180,16090,16090,16090,16090,0
|
|
20231123,125800,16681180,16090,16090,16090,16090,0
|
|
20231123,125700,16681180,16090,16090,16090,16090,0
|
|
20231123,125600,16681180,16090,16090,16090,16090,37
|
|
20231123,125500,16085850,16100,16100,16100,16100,0
|
|
20231123,125400,16085850,16100,16100,16100,16100,0
|
|
20231123,125300,16085850,16100,16100,16100,16100,0
|
|
20231123,125200,16085850,16100,16100,16100,16100,26
|
|
20231123,125100,15667250,16100,16100,16100,16100,0
|
|
20231123,125000,15667250,16100,16100,16100,16100,0
|
|
20231123,124900,15667250,16100,16100,16100,16100,0
|
|
20231123,124800,15667250,16100,16100,16100,16100,0
|
|
20231123,124700,15667250,16100,16100,16100,16100,0
|
|
20231123,124600,15667250,16100,16100,16100,16100,0
|
|
20231123,124500,15667250,16100,16100,16100,16100,0
|
|
20231123,124400,15667250,16100,16100,16100,16100,0
|
|
20231123,124300,15667250,16100,16100,16100,16100,0
|
|
20231123,124200,15667250,16100,16100,16100,16100,0
|
|
20231123,124100,15667250,16100,16100,16100,16100,0
|
|
20231123,124000,15667250,16100,16100,16100,16100,0
|
|
20231123,123900,15667250,16100,16100,16100,16100,0
|
|
20231123,123800,15667250,16100,16100,16100,16100,0
|
|
20231123,123700,15667250,16100,16100,16100,16100,0
|
|
20231123,123600,15667250,16100,16100,16100,16100,0
|
|
20231123,123500,15667250,16100,16100,16100,16100,0
|
|
20231123,123400,15667250,16100,16100,16100,16100,0
|
|
20231123,123300,15667250,16100,16100,16100,16100,0
|
|
20231123,123200,15667250,16100,16100,16100,16100,0
|
|
20231123,123100,15667250,16100,16100,16100,16100,0
|
|
20231123,123000,15667250,16100,16100,16100,16100,0
|
|
20231123,122900,15667250,16100,16100,16100,16100,0
|
|
20231123,122800,15667250,16100,16100,16100,16100,0
|
|
20231123,122700,15667250,16100,16100,16100,16100,0
|
|
20231123,122600,15667250,16100,16100,16100,16100,0
|
|
20231123,122500,15667250,16100,16100,16100,16100,0
|
|
20231123,122400,15667250,16100,16100,16100,16100,0
|
|
20231123,122300,15667250,16100,16100,16100,16100,0
|
|
20231123,122200,15667250,16100,16100,16100,16100,0
|
|
20231123,122100,15667250,16100,16100,16100,16100,0
|
|
20231123,122000,15667250,16100,16100,16100,16100,0
|
|
20231123,121900,15667250,16100,16100,16100,16100,0
|
|
20231123,121800,15667250,16100,16100,16100,16100,0
|
|
20231123,121700,15667250,16100,16100,16100,16100,0
|
|
20231123,121600,15667250,16100,16100,16100,16100,0
|
|
20231123,121500,15667250,16100,16100,16100,16100,15
|
|
20231123,121400,15425750,16100,16100,16100,16100,0
|
|
20231123,121300,15425750,16100,16100,16100,16100,0
|
|
20231123,121200,15425750,16100,16100,16100,16100,0
|
|
20231123,121100,15425750,16100,16100,16100,16100,0
|
|
20231123,121000,15425750,16100,16100,16100,16100,0
|
|
20231123,120900,15425750,16100,16100,16100,16100,600
|
|
20231123,120800,5765750,16100,16100,16100,16100,0
|
|
20231123,120700,5765750,16100,16100,16100,16100,0
|
|
20231123,120600,5765750,16100,16100,16100,16100,0
|
|
20231123,120500,5765750,16100,16100,16100,16100,0
|
|
20231123,120400,5765750,16100,16100,16100,16100,0
|
|
20231123,120300,5765750,16100,16100,16100,16100,1
|
|
20231123,120200,5749650,16090,16090,16090,16090,0
|
|
20231123,120100,5749650,16090,16090,16090,16090,0
|
|
20231123,120000,5749650,16090,16090,16090,16090,0
|
|
20231123,115900,5749650,16090,16090,16090,16090,0
|
|
20231123,115800,5749650,16090,16090,16090,16090,0
|
|
20231123,115700,5749650,16090,16090,16090,16090,0
|
|
20231123,115600,5749650,16090,16090,16090,16090,0
|
|
20231123,115500,5749650,16090,16090,16090,16090,0
|
|
20231123,115400,5749650,16090,16090,16090,16090,0
|
|
20231123,115300,5749650,16090,16090,16090,16090,0
|
|
20231123,115200,5749650,16090,16090,16090,16090,0
|
|
20231123,115100,5749650,16090,16090,16090,16090,0
|
|
20231123,115000,5749650,16090,16090,16090,16090,0
|
|
20231123,114900,5749650,16090,16090,16090,16090,0
|
|
20231123,114800,5749650,16090,16090,16090,16090,0
|
|
20231123,114700,5749650,16090,16090,16090,16090,0
|
|
20231123,114600,5749650,16090,16090,16090,16090,0
|
|
20231123,114500,5749650,16090,16090,16090,16090,0
|
|
20231123,114400,5749650,16090,16090,16090,16090,0
|
|
20231123,114300,5749650,16090,16090,16090,16090,0
|
|
20231123,114200,5749650,16090,16090,16090,16090,0
|
|
20231123,114100,5749650,16090,16090,16090,16090,0
|
|
20231123,114000,5749650,16090,16090,16090,16090,0
|
|
20231123,113900,5749650,16090,16090,16090,16090,0
|
|
20231123,113800,5749650,16090,16090,16090,16090,0
|
|
20231123,113700,5749650,16090,16090,16090,16090,0
|
|
20231123,113600,5749650,16090,16090,16090,16090,0
|
|
20231123,113500,5749650,16090,16090,16090,16090,0
|
|
20231123,113400,5749650,16090,16090,16090,16090,0
|
|
20231123,113300,5749650,16090,16090,16090,16090,0
|
|
20231123,113200,5749650,16090,16090,16090,16090,0
|
|
20231123,113100,5749650,16090,16090,16090,16090,0
|
|
20231123,113000,5749650,16090,16090,16090,16090,30
|
|
20231123,112900,5266950,16090,16090,16090,16090,0
|
|
20231123,112800,5266950,16090,16090,16090,16090,0
|
|
20231123,112700,5266950,16090,16090,16090,16090,0
|
|
20231123,112600,5266950,16090,16090,16090,16090,0
|
|
20231123,112500,5266950,16090,16090,16090,16090,0
|
|
20231123,112400,5266950,16090,16090,16090,16090,0
|
|
20231123,112300,5266950,16090,16090,16090,16090,0
|
|
20231123,112200,5266950,16090,16090,16090,16090,0
|
|
20231123,112100,5266950,16090,16090,16090,16090,2
|
|
20231123,112000,5234770,16090,16090,16090,16090,2
|
|
20231123,111900,5202590,16090,16090,16090,16090,0
|
|
20231123,111800,5202590,16090,16090,16090,16090,0
|
|
20231123,111700,5202590,16090,16090,16090,16090,0
|
|
20231123,111600,5202590,16090,16090,16090,16090,0
|
|
20231123,111500,5202590,16090,16090,16090,16090,0
|
|
20231123,111400,5202590,16090,16090,16090,16090,0
|
|
20231123,111300,5202590,16090,16090,16090,16090,1
|
|
20231123,111200,5186500,16090,16090,16090,16090,0
|
|
20231123,111100,5186500,16090,16090,16090,16090,1
|
|
20231123,111000,5170410,16080,16080,16080,16080,0
|
|
20231123,110900,5170410,16080,16080,16080,16080,0
|
|
20231123,110800,5170410,16080,16080,16080,16080,0
|
|
20231123,110700,5170410,16080,16080,16080,16080,0
|
|
20231123,110600,5170410,16080,16080,16080,16080,0
|
|
20231123,110500,5170410,16080,16080,16080,16080,0
|
|
20231123,110400,5170410,16080,16080,16080,16080,0
|
|
20231123,110300,5170410,16080,16080,16080,16080,0
|
|
20231123,110200,5170410,16080,16080,16080,16080,0
|
|
20231123,110100,5170410,16080,16080,16080,16080,0
|
|
20231123,110000,5170410,16080,16080,16080,16080,0
|
|
20231123,105900,5170410,16080,16080,16080,16080,0
|
|
20231123,105800,5170410,16080,16080,16080,16080,0
|
|
20231123,105700,5170410,16080,16080,16080,16080,0
|
|
20231123,105600,5170410,16080,16080,16080,16080,0
|
|
20231123,105500,5170410,16080,16080,16080,16080,19
|
|
20231123,105400,4864890,16080,16080,16080,16080,0
|
|
20231123,105300,4864890,16080,16080,16080,16080,0
|
|
20231123,105200,4864890,16080,16080,16080,16080,0
|
|
20231123,105100,4864890,16080,16080,16080,16080,0
|
|
20231123,105000,4864890,16080,16080,16080,16080,0
|
|
20231123,104900,4864890,16080,16080,16080,16080,0
|
|
20231123,104800,4864890,16080,16080,16080,16080,0
|
|
20231123,104700,4864890,16080,16080,16080,16080,0
|
|
20231123,104600,4864890,16080,16080,16080,16080,0
|
|
20231123,104500,4864890,16080,16080,16080,16080,0
|
|
20231123,104400,4864890,16080,16080,16080,16080,2
|
|
20231123,104300,4832730,16090,16090,16090,16090,0
|
|
20231123,104200,4832730,16090,16090,16090,16090,0
|
|
20231123,104100,4832730,16090,16090,16090,16090,0
|
|
20231123,104000,4832730,16090,16090,16090,16090,1
|
|
20231123,103900,4816640,16090,16090,16090,16090,0
|
|
20231123,103800,4816640,16090,16090,16090,16090,0
|
|
20231123,103700,4816640,16090,16090,16090,16090,0
|
|
20231123,103600,4816640,16090,16090,16090,16090,0
|
|
20231123,103500,4816640,16090,16090,16090,16090,0
|
|
20231123,103400,4816640,16090,16090,16090,16090,0
|
|
20231123,103300,4816640,16090,16090,16090,16090,0
|
|
20231123,103200,4816640,16090,16090,16090,16090,0
|
|
20231123,103100,4816640,16090,16090,16090,16090,0
|
|
20231123,103000,4816640,16090,16090,16090,16090,0
|
|
20231123,102900,4816640,16090,16090,16090,16090,0
|
|
20231123,102800,4816640,16090,16090,16090,16090,0
|
|
20231123,102700,4816640,16090,16090,16090,16090,0
|
|
20231123,102600,4816640,16090,16090,16090,16090,0
|
|
20231123,102500,4816640,16090,16090,16090,16090,0
|
|
20231123,102400,4816640,16090,16090,16090,16090,1
|
|
20231123,102300,4800550,16100,16100,16100,16100,0
|
|
20231123,102200,4800550,16100,16100,16100,16100,18
|
|
20231123,102100,4510750,16100,16100,16100,16100,11
|
|
20231123,102000,4333650,16100,16100,16100,16100,1
|
|
20231123,101900,4317550,16060,16060,16060,16060,0
|
|
20231123,101800,4317550,16060,16060,16060,16060,0
|
|
20231123,101700,4317550,16060,16060,16060,16060,0
|
|
20231123,101600,4317550,16060,16060,16060,16060,0
|
|
20231123,101500,4317550,16060,16060,16060,16060,0
|
|
20231123,101400,4317550,16060,16060,16060,16060,0
|
|
20231123,101300,4317550,16060,16060,16060,16060,0
|
|
20231123,101200,4317550,16060,16060,16060,16060,0
|
|
20231123,101100,4317550,16060,16060,16060,16060,0
|
|
20231123,101000,4317550,16060,16060,16060,16060,0
|
|
20231123,100900,4317550,16060,16060,16060,16060,0
|
|
20231123,100800,4317550,16060,16060,16060,16060,0
|
|
20231123,100700,4317550,16060,16060,16060,16060,0
|
|
20231123,100600,4317550,16060,16060,16060,16060,0
|
|
20231123,100500,4317550,16060,16060,16060,16060,0
|
|
20231123,100400,4317550,16060,16060,16060,16060,68
|
|
20231123,100300,3225470,16090,16090,16090,16090,0
|
|
20231123,100200,3225470,16090,16090,16090,16090,0
|
|
20231123,100100,3225470,16090,16090,16090,16090,0
|
|
20231123,100000,3225470,16090,16090,16090,16090,6
|
|
20231123,095900,3128930,16090,16090,16090,16090,0
|
|
20231123,095800,3128930,16090,16090,16090,16090,0
|
|
20231123,095700,3128930,16090,16090,16090,16090,0
|
|
20231123,095600,3128930,16090,16090,16090,16090,0
|
|
20231123,095500,3128930,16090,16090,16090,16090,0
|
|
20231123,095400,3128930,16090,16090,16090,16090,0
|
|
20231123,095300,3128930,16090,16090,16090,16090,0
|
|
20231123,095200,3128930,16090,16090,16090,16090,0
|
|
20231123,095100,3128930,16090,16090,16090,16090,0
|
|
20231123,095000,3128930,16090,16090,16090,16090,0
|
|
20231123,094900,3128930,16090,16090,16090,16090,0
|
|
20231123,094800,3128930,16090,16090,16090,16090,0
|
|
20231123,094700,3128930,16090,16090,16090,16090,1
|
|
20231123,094600,3112840,16090,16090,16090,16090,0
|
|
20231123,094500,3112840,16090,16090,16090,16090,0
|
|
20231123,094400,3112840,16090,16090,16090,16090,9
|
|
20231123,094300,2968030,16100,16100,16100,16100,0
|
|
20231123,094200,2968030,16100,16100,16100,16100,0
|
|
20231123,094100,2968030,16100,16100,16100,16100,0
|
|
20231123,094000,2968030,16100,16100,16100,16100,0
|
|
20231123,093900,2968030,16100,16100,16100,16100,0
|
|
20231123,093800,2968030,16100,16100,16100,16100,0
|
|
20231123,093700,2968030,16100,16100,16100,16100,0
|
|
20231123,093600,2968030,16100,16100,16100,16100,0
|
|
20231123,093500,2968030,16100,16100,16100,16100,0
|
|
20231123,093400,2968030,16100,16100,16100,16100,0
|
|
20231123,093300,2968030,16100,16100,16100,16100,0
|
|
20231123,093200,2968030,16100,16100,16100,16100,5
|
|
20231123,093100,2887530,16100,16100,16100,16100,0
|
|
20231123,093000,2887530,16100,16100,16100,16100,0
|
|
20231123,092900,2887530,16100,16100,16100,16100,1
|
|
20231123,092800,2871430,16010,16010,16010,16010,0
|
|
20231123,092700,2871430,16010,16010,16010,16010,0
|
|
20231123,092600,2871430,16010,16010,16010,16010,0
|
|
20231123,092500,2871430,16010,16010,16010,16010,0
|
|
20231123,092400,2871430,16010,16010,16010,16010,0
|
|
20231123,092300,2871430,16010,16010,16010,16010,0
|
|
20231123,092200,2871430,16010,16010,16010,16010,0
|
|
20231123,092100,2871430,16010,16010,16010,16010,0
|
|
20231123,092000,2871430,16010,16010,16010,16010,0
|
|
20231123,091900,2871430,16010,16010,16010,16010,0
|
|
20231123,091800,2871430,16010,16010,16010,16010,0
|
|
20231123,091700,2871430,16010,16010,16010,16010,0
|
|
20231123,091600,2871430,16010,16100,16100,16010,144
|
|
20231123,091500,565000,16100,16100,16100,16100,5
|
|
20231123,091400,484500,16150,16150,16150,16150,0
|
|
20231123,091300,484500,16150,16150,16150,16150,0
|
|
20231123,091200,484500,16150,16150,16150,16150,0
|
|
20231123,091100,484500,16150,16150,16150,16150,0
|
|
20231123,091000,484500,16150,16150,16150,16150,0
|
|
20231123,090900,484500,16150,16150,16150,16150,0
|
|
20231123,090800,484500,16150,16150,16150,16150,0
|
|
20231123,090700,484500,16150,16150,16150,16150,0
|
|
20231123,090600,484500,16150,16150,16150,16150,0
|
|
20231123,090500,484500,16150,16150,16150,16150,0
|
|
20231123,090400,484500,16150,16150,16150,16150,0
|
|
20231123,090300,484500,16150,16150,16150,16150,30
|
|
20231123,090200,0,16100,16100,16100,16100,0
|
|
20231123,090100,0,16100,16100,16100,16100,0
|
|
20231123,090000,0,16100,16100,16100,16100,0
|