599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185600,19439650,30500,30500,30500,30500,48
|
|
20230627,185500,19439650,30500,30500,30500,30500,0
|
|
20230627,185400,19439650,30500,30500,30500,30500,0
|
|
20230627,185300,19439650,30500,30500,30500,30500,0
|
|
20230627,185200,19439650,30500,30500,30500,30500,0
|
|
20230627,185100,19439650,30500,30500,30500,30500,0
|
|
20230627,185000,19439650,30500,30500,30500,30500,0
|
|
20230627,184900,19439650,30500,30500,30500,30500,0
|
|
20230627,184800,19439650,30500,30500,30500,30500,0
|
|
20230627,184700,19439650,30500,30500,30500,30500,0
|
|
20230627,184600,19439650,30500,30500,30500,30500,0
|
|
20230627,184500,19439650,30500,30500,30500,30500,0
|
|
20230627,184400,19439650,30500,30500,30500,30500,0
|
|
20230627,184300,19439650,30500,30500,30500,30500,0
|
|
20230627,184200,19439650,30500,30500,30500,30500,0
|
|
20230627,184100,19439650,30500,30500,30500,30500,0
|
|
20230627,184000,19439650,30500,30500,30500,30500,0
|
|
20230627,183900,19439650,30500,30500,30500,30500,0
|
|
20230627,183800,19439650,30500,30500,30500,30500,0
|
|
20230627,183700,19439650,30500,30500,30500,30500,0
|
|
20230627,183600,19439650,30500,30500,30500,30500,0
|
|
20230627,183500,19439650,30500,30500,30500,30500,0
|
|
20230627,183400,19439650,30500,30500,30500,30500,0
|
|
20230627,183300,19439650,30500,30500,30500,30500,0
|
|
20230627,183200,19439650,30500,30500,30500,30500,0
|
|
20230627,183100,19439650,30500,30500,30500,30500,0
|
|
20230627,183000,19439650,30500,30500,30500,30500,0
|
|
20230627,182900,19439650,30500,30500,30500,30500,0
|
|
20230627,182800,19439650,30500,30500,30500,30500,0
|
|
20230627,182700,19439650,30500,30500,30500,30500,0
|
|
20230627,182600,19439650,30500,30500,30500,30500,48
|
|
20230627,182500,19439650,30500,30500,30500,30500,0
|
|
20230627,182400,19439650,30500,30500,30500,30500,0
|
|
20230627,182300,19439650,30500,30500,30500,30500,0
|
|
20230627,182200,19439650,30500,30500,30500,30500,0
|
|
20230627,182100,19439650,30500,30500,30500,30500,0
|
|
20230627,182000,19439650,30500,30500,30500,30500,0
|
|
20230627,181900,19439650,30500,30500,30500,30500,0
|
|
20230627,181800,19439650,30500,30500,30500,30500,0
|
|
20230627,181700,19439650,30500,30500,30500,30500,0
|
|
20230627,181600,19439650,30500,30500,30500,30500,0
|
|
20230627,181500,19439650,30500,30500,30500,30500,0
|
|
20230627,181400,19439650,30500,30500,30500,30500,0
|
|
20230627,181300,19439650,30500,30500,30500,30500,0
|
|
20230627,181200,19439650,30500,30500,30500,30500,0
|
|
20230627,181100,19439650,30500,30500,30500,30500,0
|
|
20230627,181000,19439650,30500,30500,30500,30500,0
|
|
20230627,180900,19439650,30500,30500,30500,30500,0
|
|
20230627,180800,19439650,30500,30500,30500,30500,0
|
|
20230627,180700,19439650,30500,30500,30500,30500,0
|
|
20230627,180600,19439650,30500,30500,30500,30500,0
|
|
20230627,180500,19439650,30500,30500,30500,30500,0
|
|
20230627,180400,19439650,30500,30500,30500,30500,0
|
|
20230627,180300,19439650,30500,30500,30500,30500,0
|
|
20230627,180200,19439650,30500,30500,30500,30500,0
|
|
20230627,180100,19439650,30500,30500,30500,30500,0
|
|
20230627,180000,19439650,30500,30500,30500,30500,0
|
|
20230627,175900,19439650,30500,30500,30500,30500,0
|
|
20230627,175800,19439650,30500,30500,30500,30500,0
|
|
20230627,175700,19439650,30500,30500,30500,30500,0
|
|
20230627,175600,19439650,30500,30500,30500,30500,48
|
|
20230627,175500,19439650,30500,30500,30500,30500,0
|
|
20230627,175400,19439650,30500,30500,30500,30500,0
|
|
20230627,175300,19439650,30500,30500,30500,30500,0
|
|
20230627,175200,19439650,30500,30500,30500,30500,0
|
|
20230627,175100,19439650,30500,30500,30500,30500,0
|
|
20230627,175000,19439650,30500,30500,30500,30500,0
|
|
20230627,174900,19439650,30500,30500,30500,30500,0
|
|
20230627,174800,19439650,30500,30500,30500,30500,0
|
|
20230627,174700,19439650,30500,30500,30500,30500,0
|
|
20230627,174600,19439650,30500,30500,30500,30500,0
|
|
20230627,174500,19439650,30500,30500,30500,30500,0
|
|
20230627,174400,19439650,30500,30500,30500,30500,0
|
|
20230627,174300,19439650,30500,30500,30500,30500,0
|
|
20230627,174200,19439650,30500,30500,30500,30500,0
|
|
20230627,174100,19439650,30500,30500,30500,30500,0
|
|
20230627,174000,19439650,30500,30500,30500,30500,0
|
|
20230627,173900,19439650,30500,30500,30500,30500,0
|
|
20230627,173800,19439650,30500,30500,30500,30500,0
|
|
20230627,173700,19439650,30500,30500,30500,30500,0
|
|
20230627,173600,19439650,30500,30500,30500,30500,0
|
|
20230627,173500,19439650,30500,30500,30500,30500,0
|
|
20230627,173400,19439650,30500,30500,30500,30500,0
|
|
20230627,173300,19439650,30500,30500,30500,30500,0
|
|
20230627,173200,19439650,30500,30500,30500,30500,0
|
|
20230627,173100,19439650,30500,30500,30500,30500,0
|
|
20230627,173000,19439650,30500,30500,30500,30500,0
|
|
20230627,172900,19439650,30500,30500,30500,30500,0
|
|
20230627,172800,19439650,30500,30500,30500,30500,0
|
|
20230627,172700,19439650,30500,30500,30500,30500,0
|
|
20230627,172600,19439650,30500,30500,30500,30500,48
|
|
20230627,172500,19439650,30500,30500,30500,30500,0
|
|
20230627,172400,19439650,30500,30500,30500,30500,0
|
|
20230627,172300,19439650,30500,30500,30500,30500,0
|
|
20230627,172200,19439650,30500,30500,30500,30500,0
|
|
20230627,172100,19439650,30500,30500,30500,30500,0
|
|
20230627,172000,19439650,30500,30500,30500,30500,0
|
|
20230627,171900,19439650,30500,30500,30500,30500,0
|
|
20230627,171800,19439650,30500,30500,30500,30500,0
|
|
20230627,171700,19439650,30500,30500,30500,30500,0
|
|
20230627,171600,19439650,30500,30500,30500,30500,0
|
|
20230627,171500,19439650,30500,30500,30500,30500,0
|
|
20230627,171400,19439650,30500,30500,30500,30500,0
|
|
20230627,171300,19439650,30500,30500,30500,30500,0
|
|
20230627,171200,19439650,30500,30500,30500,30500,0
|
|
20230627,171100,19439650,30500,30500,30500,30500,0
|
|
20230627,171000,19439650,30500,30500,30500,30500,0
|
|
20230627,170900,19439650,30500,30500,30500,30500,0
|
|
20230627,170800,19439650,30500,30500,30500,30500,0
|
|
20230627,170700,19439650,30500,30500,30500,30500,0
|
|
20230627,170600,19439650,30500,30500,30500,30500,0
|
|
20230627,170500,19439650,30500,30500,30500,30500,0
|
|
20230627,170400,19439650,30500,30500,30500,30500,0
|
|
20230627,170300,19439650,30500,30500,30500,30500,0
|
|
20230627,170200,19439650,30500,30500,30500,30500,0
|
|
20230627,170100,19439650,30500,30500,30500,30500,0
|
|
20230627,170000,19439650,30500,30500,30500,30500,0
|
|
20230627,165900,19439650,30500,30500,30500,30500,0
|
|
20230627,165800,19439650,30500,30500,30500,30500,0
|
|
20230627,165700,19439650,30500,30500,30500,30500,0
|
|
20230627,165600,19439650,30500,30500,30500,30500,48
|
|
20230627,165500,19439650,30500,30500,30500,30500,0
|
|
20230627,165400,19439650,30500,30500,30500,30500,0
|
|
20230627,165300,19439650,30500,30500,30500,30500,0
|
|
20230627,165200,19439650,30500,30500,30500,30500,0
|
|
20230627,165100,19439650,30500,30500,30500,30500,0
|
|
20230627,165000,19439650,30500,30500,30500,30500,0
|
|
20230627,164900,19439650,30500,30500,30500,30500,0
|
|
20230627,164800,19439650,30500,30500,30500,30500,0
|
|
20230627,164700,19439650,30500,30500,30500,30500,0
|
|
20230627,164600,19439650,30500,30500,30500,30500,0
|
|
20230627,164500,19439650,30500,30500,30500,30500,0
|
|
20230627,164400,19439650,30500,30500,30500,30500,0
|
|
20230627,164300,19439650,30500,30500,30500,30500,0
|
|
20230627,164200,19439650,30500,30500,30500,30500,0
|
|
20230627,164100,19439650,30500,30500,30500,30500,0
|
|
20230627,164000,19439650,30500,30500,30500,30500,0
|
|
20230627,163900,19439650,30500,30500,30500,30500,0
|
|
20230627,163800,19439650,30500,30500,30500,30500,0
|
|
20230627,163700,19439650,30500,30500,30500,30500,0
|
|
20230627,163600,19439650,30500,30500,30500,30500,0
|
|
20230627,163500,19439650,30500,30500,30500,30500,0
|
|
20230627,163400,19439650,30500,30500,30500,30500,0
|
|
20230627,163300,19439650,30500,30500,30500,30500,0
|
|
20230627,163200,19439650,30500,30500,30500,30500,0
|
|
20230627,163100,19439650,30500,30500,30500,30500,0
|
|
20230627,163000,19439650,30500,30500,30500,30500,0
|
|
20230627,162900,19439650,30500,30500,30500,30500,0
|
|
20230627,162800,19439650,30500,30500,30500,30500,0
|
|
20230627,162700,19439650,30500,30500,30500,30500,0
|
|
20230627,162600,19439650,30500,30500,30500,30500,48
|
|
20230627,162500,19439650,30500,30500,30500,30500,0
|
|
20230627,162400,19439650,30500,30500,30500,30500,0
|
|
20230627,162300,19439650,30500,30500,30500,30500,0
|
|
20230627,162200,19439650,30500,30500,30500,30500,0
|
|
20230627,162100,19439650,30500,30500,30500,30500,0
|
|
20230627,162000,19439650,30500,30500,30500,30500,0
|
|
20230627,161900,19439650,30500,30500,30500,30500,0
|
|
20230627,161800,19439650,30500,30500,30500,30500,0
|
|
20230627,161700,19439650,30500,30500,30500,30500,0
|
|
20230627,161600,19439650,30500,30500,30500,30500,0
|
|
20230627,161500,19439650,30500,30500,30500,30500,0
|
|
20230627,161400,19439650,30500,30500,30500,30500,0
|
|
20230627,161300,19439650,30500,30500,30500,30500,0
|
|
20230627,161200,19439650,30500,30500,30500,30500,0
|
|
20230627,161100,19439650,30500,30500,30500,30500,0
|
|
20230627,161000,19439650,30500,30500,30500,30500,0
|
|
20230627,160900,19439650,30500,30500,30500,30500,0
|
|
20230627,160800,19439650,30500,30500,30500,30500,0
|
|
20230627,160700,19439650,30500,30500,30500,30500,0
|
|
20230627,160600,19439650,30500,30500,30500,30500,0
|
|
20230627,160500,19439650,30500,30500,30500,30500,0
|
|
20230627,160400,19439650,30500,30500,30500,30500,0
|
|
20230627,160300,19439650,30500,30500,30500,30500,0
|
|
20230627,160200,19439650,30500,30500,30500,30500,0
|
|
20230627,160100,19439650,30500,30500,30500,30500,0
|
|
20230627,160000,19439650,30500,30500,30500,30500,0
|
|
20230627,155900,19439650,30500,30500,30500,30500,0
|
|
20230627,155800,19439650,30500,30500,30500,30500,0
|
|
20230627,155700,19439650,30500,30500,30500,30500,0
|
|
20230627,155600,19439650,30500,30500,30500,30500,48
|
|
20230627,155500,19439650,30500,30500,30500,30500,0
|
|
20230627,155400,19439650,30500,30500,30500,30500,0
|
|
20230627,155300,19439650,30500,30500,30500,30500,0
|
|
20230627,155200,19439650,30500,30500,30500,30500,0
|
|
20230627,155100,19439650,30500,30500,30500,30500,0
|
|
20230627,155000,19439650,30500,30500,30500,30500,0
|
|
20230627,154900,19439650,30500,30500,30500,30500,0
|
|
20230627,154800,19439650,30500,30500,30500,30500,0
|
|
20230627,154700,19439650,30500,30500,30500,30500,0
|
|
20230627,154600,19439650,30500,30500,30500,30500,0
|
|
20230627,154500,19439650,30500,30500,30500,30500,0
|
|
20230627,154400,19439650,30500,30500,30500,30500,0
|
|
20230627,154300,19439650,30500,30500,30500,30500,0
|
|
20230627,154200,19439650,30500,30500,30500,30500,0
|
|
20230627,154100,19439650,30500,30500,30500,30500,0
|
|
20230627,154000,19439650,30500,30500,30500,30500,0
|
|
20230627,153900,19439650,30500,30500,30500,30500,0
|
|
20230627,153800,19439650,30500,30500,30500,30500,0
|
|
20230627,153700,19439650,30500,30500,30500,30500,0
|
|
20230627,153600,19439650,30500,30500,30500,30500,0
|
|
20230627,153500,19439650,30500,30500,30500,30500,0
|
|
20230627,153400,19439650,30500,30500,30500,30500,0
|
|
20230627,153300,19439650,30500,30500,30500,30500,0
|
|
20230627,153200,19439650,30500,30500,30500,30500,0
|
|
20230627,153100,19439650,30500,30500,30500,30500,0
|
|
20230627,153000,19439650,30500,30500,30500,30500,48
|
|
20230627,152900,17975650,30500,30500,30500,30500,0
|
|
20230627,152800,17975650,30500,30500,30500,30500,0
|
|
20230627,152700,17975650,30500,30500,30500,30500,0
|
|
20230627,152600,17975650,30500,30500,30500,30500,0
|
|
20230627,152500,17975650,30500,30500,30500,30500,0
|
|
20230627,152400,17975650,30500,30500,30500,30500,0
|
|
20230627,152300,17975650,30500,30500,30500,30500,0
|
|
20230627,152200,17975650,30500,30500,30500,30500,0
|
|
20230627,152100,17975650,30500,30500,30500,30500,0
|
|
20230627,152000,17975650,30500,30500,30500,30500,0
|
|
20230627,151900,17975650,30500,30500,30500,30500,2
|
|
20230627,151800,17914650,30450,30450,30450,30450,0
|
|
20230627,151700,17914650,30450,30450,30450,30450,1
|
|
20230627,151600,17884200,30450,30450,30450,30450,3
|
|
20230627,151500,17792850,30450,30450,30450,30450,2
|
|
20230627,151400,17731950,30450,30450,30450,30450,0
|
|
20230627,151300,17731950,30450,30450,30450,30450,0
|
|
20230627,151200,17731950,30450,30450,30450,30450,0
|
|
20230627,151100,17731950,30450,30450,30450,30450,0
|
|
20230627,151000,17731950,30450,30450,30450,30450,0
|
|
20230627,150900,17731950,30450,30450,30450,30450,0
|
|
20230627,150800,17731950,30450,30450,30450,30450,0
|
|
20230627,150700,17731950,30450,30450,30450,30450,0
|
|
20230627,150600,17731950,30450,30500,30700,30450,74
|
|
20230627,150500,15467100,30500,30500,30500,30500,2
|
|
20230627,150400,15406100,30450,30450,30450,30450,0
|
|
20230627,150300,15406100,30450,30450,30450,30450,0
|
|
20230627,150200,15406100,30450,30450,30450,30450,0
|
|
20230627,150100,15406100,30450,30450,30450,30450,0
|
|
20230627,150000,15406100,30450,30300,30450,30300,35
|
|
20230627,145900,14344050,30250,30250,30250,30250,4
|
|
20230627,145800,14223050,30200,30200,30200,30200,0
|
|
20230627,145700,14223050,30200,30200,30200,30200,1
|
|
20230627,145600,14192850,30300,30300,30300,30300,0
|
|
20230627,145500,14192850,30300,30300,30300,30300,0
|
|
20230627,145400,14192850,30300,30300,30300,30300,0
|
|
20230627,145300,14192850,30300,30300,30300,30300,0
|
|
20230627,145200,14192850,30300,30300,30300,30300,8
|
|
20230627,145100,13950450,30300,30300,30300,30300,0
|
|
20230627,145000,13950450,30300,30300,30300,30300,1
|
|
20230627,144900,13920150,30100,30100,30100,30100,3
|
|
20230627,144800,13829850,30150,30150,30150,30150,0
|
|
20230627,144700,13829850,30150,30150,30150,30150,0
|
|
20230627,144600,13829850,30150,30150,30150,30150,0
|
|
20230627,144500,13829850,30150,30150,30150,30150,1
|
|
20230627,144400,13799700,30200,30200,30200,30200,1
|
|
20230627,144300,13769500,30300,30300,30300,30300,0
|
|
20230627,144200,13769500,30300,30300,30300,30300,2
|
|
20230627,144100,13708900,30200,30100,30200,30100,10
|
|
20230627,144000,13407700,30100,30150,30150,30100,8
|
|
20230627,143900,13166600,30150,30150,30150,30150,1
|
|
20230627,143800,13136450,30100,30100,30100,30100,0
|
|
20230627,143700,13136450,30100,30100,30100,30100,0
|
|
20230627,143600,13136450,30100,30150,30150,30100,51
|
|
20230627,143500,11599250,30150,30150,30150,30150,0
|
|
20230627,143400,11599250,30150,30150,30150,30150,0
|
|
20230627,143300,11599250,30150,30150,30150,30150,0
|
|
20230627,143200,11599250,30150,30150,30150,30150,0
|
|
20230627,143100,11599250,30150,30150,30150,30150,0
|
|
20230627,143000,11599250,30150,30150,30150,30150,0
|
|
20230627,142900,11599250,30150,30150,30150,30150,0
|
|
20230627,142800,11599250,30150,30150,30150,30150,0
|
|
20230627,142700,11599250,30150,30150,30150,30150,0
|
|
20230627,142600,11599250,30150,30150,30150,30150,0
|
|
20230627,142500,11599250,30150,30150,30150,30150,0
|
|
20230627,142400,11599250,30150,30150,30150,30150,0
|
|
20230627,142300,11599250,30150,30150,30150,30150,0
|
|
20230627,142200,11599250,30150,30150,30150,30150,0
|
|
20230627,142100,11599250,30150,30150,30150,30150,0
|
|
20230627,142000,11599250,30150,30150,30150,30150,0
|
|
20230627,141900,11599250,30150,30150,30200,30150,43
|
|
20230627,141800,10302750,30300,30300,30300,30300,0
|
|
20230627,141700,10302750,30300,30300,30300,30300,0
|
|
20230627,141600,10302750,30300,30300,30300,30300,0
|
|
20230627,141500,10302750,30300,30300,30300,30300,0
|
|
20230627,141400,10302750,30300,30300,30300,30300,1
|
|
20230627,141300,10272450,30250,30250,30250,30250,0
|
|
20230627,141200,10272450,30250,30250,30250,30250,0
|
|
20230627,141100,10272450,30250,30250,30250,30250,0
|
|
20230627,141000,10272450,30250,30250,30250,30250,0
|
|
20230627,140900,10272450,30250,30250,30250,30250,5
|
|
20230627,140800,10121200,30300,30300,30300,30300,0
|
|
20230627,140700,10121200,30300,30300,30300,30300,0
|
|
20230627,140600,10121200,30300,30300,30300,30300,0
|
|
20230627,140500,10121200,30300,30300,30300,30300,0
|
|
20230627,140400,10121200,30300,30300,30300,30300,0
|
|
20230627,140300,10121200,30300,30300,30300,30300,0
|
|
20230627,140200,10121200,30300,30300,30300,30300,0
|
|
20230627,140100,10121200,30300,30300,30300,30300,0
|
|
20230627,140000,10121200,30300,30300,30300,30300,0
|
|
20230627,135900,10121200,30300,30300,30300,30300,0
|
|
20230627,135800,10121200,30300,30300,30300,30300,0
|
|
20230627,135700,10121200,30300,30300,30300,30300,0
|
|
20230627,135600,10121200,30300,30300,30300,30300,0
|
|
20230627,135500,10121200,30300,30300,30300,30300,0
|
|
20230627,135400,10121200,30300,30300,30300,30300,0
|
|
20230627,135300,10121200,30300,30300,30300,30300,0
|
|
20230627,135200,10121200,30300,30300,30300,30300,0
|
|
20230627,135100,10121200,30300,30300,30300,30300,0
|
|
20230627,135000,10121200,30300,30300,30300,30300,0
|
|
20230627,134900,10121200,30300,30300,30300,30300,0
|
|
20230627,134800,10121200,30300,30300,30300,30300,0
|
|
20230627,134700,10121200,30300,30300,30300,30300,0
|
|
20230627,134600,10121200,30300,30300,30300,30300,0
|
|
20230627,134500,10121200,30300,30300,30300,30300,0
|
|
20230627,134400,10121200,30300,30300,30300,30300,0
|
|
20230627,134300,10121200,30300,30300,30300,30300,0
|
|
20230627,134200,10121200,30300,30300,30300,30300,0
|
|
20230627,134100,10121200,30300,30300,30300,30300,0
|
|
20230627,134000,10121200,30300,30300,30300,30300,0
|
|
20230627,133900,10121200,30300,30300,30300,30300,0
|
|
20230627,133800,10121200,30300,30300,30300,30300,0
|
|
20230627,133700,10121200,30300,30300,30300,30300,0
|
|
20230627,133600,10121200,30300,30300,30300,30300,0
|
|
20230627,133500,10121200,30300,30300,30300,30300,0
|
|
20230627,133400,10121200,30300,30300,30300,30300,0
|
|
20230627,133300,10121200,30300,30300,30300,30300,0
|
|
20230627,133200,10121200,30300,30300,30300,30300,0
|
|
20230627,133100,10121200,30300,30300,30300,30300,0
|
|
20230627,133000,10121200,30300,30300,30300,30300,0
|
|
20230627,132900,10121200,30300,30300,30300,30300,0
|
|
20230627,132800,10121200,30300,30300,30300,30300,0
|
|
20230627,132700,10121200,30300,30300,30300,30300,0
|
|
20230627,132600,10121200,30300,30300,30300,30300,0
|
|
20230627,132500,10121200,30300,30300,30300,30300,0
|
|
20230627,132400,10121200,30300,30300,30300,30300,0
|
|
20230627,132300,10121200,30300,30300,30300,30300,0
|
|
20230627,132200,10121200,30300,30300,30300,30300,0
|
|
20230627,132100,10121200,30300,30300,30300,30300,0
|
|
20230627,132000,10121200,30300,30300,30300,30300,0
|
|
20230627,131900,10121200,30300,30300,30300,30300,0
|
|
20230627,131800,10121200,30300,30300,30300,30300,0
|
|
20230627,131700,10121200,30300,30300,30300,30300,0
|
|
20230627,131600,10121200,30300,30300,30300,30300,0
|
|
20230627,131500,10121200,30300,30300,30300,30300,0
|
|
20230627,131400,10121200,30300,30300,30300,30300,0
|
|
20230627,131300,10121200,30300,30300,30300,30300,0
|
|
20230627,131200,10121200,30300,30300,30300,30300,0
|
|
20230627,131100,10121200,30300,30300,30300,30300,0
|
|
20230627,131000,10121200,30300,30300,30300,30300,0
|
|
20230627,130900,10121200,30300,30300,30300,30300,0
|
|
20230627,130800,10121200,30300,30300,30300,30300,0
|
|
20230627,130700,10121200,30300,30300,30300,30300,0
|
|
20230627,130600,10121200,30300,30300,30300,30300,0
|
|
20230627,130500,10121200,30300,30300,30300,30300,0
|
|
20230627,130400,10121200,30300,30300,30300,30300,0
|
|
20230627,130300,10121200,30300,30300,30300,30300,0
|
|
20230627,130200,10121200,30300,30300,30300,30300,0
|
|
20230627,130100,10121200,30300,30300,30300,30300,0
|
|
20230627,130000,10121200,30300,30300,30300,30300,0
|
|
20230627,125900,10121200,30300,30300,30300,30300,0
|
|
20230627,125800,10121200,30300,30300,30300,30300,0
|
|
20230627,125700,10121200,30300,30300,30300,30300,0
|
|
20230627,125600,10121200,30300,30300,30300,30300,0
|
|
20230627,125500,10121200,30300,30300,30300,30300,0
|
|
20230627,125400,10121200,30300,30300,30300,30300,0
|
|
20230627,125300,10121200,30300,30300,30300,30300,0
|
|
20230627,125200,10121200,30300,30300,30300,30300,0
|
|
20230627,125100,10121200,30300,30300,30300,30300,0
|
|
20230627,125000,10121200,30300,30300,30300,30300,0
|
|
20230627,124900,10121200,30300,30300,30300,30300,0
|
|
20230627,124800,10121200,30300,30300,30300,30300,0
|
|
20230627,124700,10121200,30300,30300,30300,30300,0
|
|
20230627,124600,10121200,30300,30300,30300,30300,0
|
|
20230627,124500,10121200,30300,30300,30300,30300,0
|
|
20230627,124400,10121200,30300,30300,30300,30300,0
|
|
20230627,124300,10121200,30300,30300,30300,30300,0
|
|
20230627,124200,10121200,30300,30300,30300,30300,0
|
|
20230627,124100,10121200,30300,30300,30300,30300,0
|
|
20230627,124000,10121200,30300,30300,30300,30300,0
|
|
20230627,123900,10121200,30300,30300,30300,30300,0
|
|
20230627,123800,10121200,30300,30300,30300,30300,0
|
|
20230627,123700,10121200,30300,30300,30300,30300,0
|
|
20230627,123600,10121200,30300,30300,30300,30300,0
|
|
20230627,123500,10121200,30300,30300,30300,30300,0
|
|
20230627,123400,10121200,30300,30300,30300,30300,0
|
|
20230627,123300,10121200,30300,30300,30300,30300,0
|
|
20230627,123200,10121200,30300,30300,30300,30300,0
|
|
20230627,123100,10121200,30300,30300,30300,30300,0
|
|
20230627,123000,10121200,30300,30300,30300,30300,0
|
|
20230627,122900,10121200,30300,30300,30300,30300,0
|
|
20230627,122800,10121200,30300,30300,30300,30300,0
|
|
20230627,122700,10121200,30300,30300,30300,30300,0
|
|
20230627,122600,10121200,30300,30300,30300,30300,0
|
|
20230627,122500,10121200,30300,30300,30300,30300,0
|
|
20230627,122400,10121200,30300,30300,30300,30300,0
|
|
20230627,122300,10121200,30300,30300,30300,30300,0
|
|
20230627,122200,10121200,30300,30300,30300,30300,0
|
|
20230627,122100,10121200,30300,30300,30300,30300,0
|
|
20230627,122000,10121200,30300,30300,30300,30300,19
|
|
20230627,121900,9545500,30300,30300,30300,30300,0
|
|
20230627,121800,9545500,30300,30300,30300,30300,0
|
|
20230627,121700,9545500,30300,30300,30300,30300,0
|
|
20230627,121600,9545500,30300,30300,30300,30300,0
|
|
20230627,121500,9545500,30300,30300,30300,30300,0
|
|
20230627,121400,9545500,30300,30300,30300,30300,0
|
|
20230627,121300,9545500,30300,30300,30300,30300,0
|
|
20230627,121200,9545500,30300,30300,30300,30300,0
|
|
20230627,121100,9545500,30300,30300,30300,30300,0
|
|
20230627,121000,9545500,30300,30300,30300,30300,0
|
|
20230627,120900,9545500,30300,30300,30300,30300,0
|
|
20230627,120800,9545500,30300,30300,30300,30300,0
|
|
20230627,120700,9545500,30300,30300,30300,30300,0
|
|
20230627,120600,9545500,30300,30300,30300,30300,0
|
|
20230627,120500,9545500,30300,30300,30300,30300,0
|
|
20230627,120400,9545500,30300,30300,30300,30300,0
|
|
20230627,120300,9545500,30300,30300,30300,30300,0
|
|
20230627,120200,9545500,30300,30300,30300,30300,0
|
|
20230627,120100,9545500,30300,30300,30300,30300,0
|
|
20230627,120000,9545500,30300,30300,30300,30300,1
|
|
20230627,115900,9515200,30350,30350,30350,30350,0
|
|
20230627,115800,9515200,30350,30350,30350,30350,0
|
|
20230627,115700,9515200,30350,30350,30350,30350,0
|
|
20230627,115600,9515200,30350,30350,30350,30350,0
|
|
20230627,115500,9515200,30350,30350,30350,30350,0
|
|
20230627,115400,9515200,30350,30350,30350,30350,0
|
|
20230627,115300,9515200,30350,30350,30350,30350,0
|
|
20230627,115200,9515200,30350,30350,30350,30350,0
|
|
20230627,115100,9515200,30350,30350,30350,30350,0
|
|
20230627,115000,9515200,30350,30350,30350,30350,0
|
|
20230627,114900,9515200,30350,30350,30350,30350,0
|
|
20230627,114800,9515200,30350,30350,30350,30350,0
|
|
20230627,114700,9515200,30350,30350,30350,30350,0
|
|
20230627,114600,9515200,30350,30350,30350,30350,0
|
|
20230627,114500,9515200,30350,30350,30350,30350,0
|
|
20230627,114400,9515200,30350,30350,30350,30350,0
|
|
20230627,114300,9515200,30350,30550,30550,30350,17
|
|
20230627,114200,8999050,30500,30500,30500,30500,0
|
|
20230627,114100,8999050,30500,30500,30500,30500,0
|
|
20230627,114000,8999050,30500,30500,30500,30500,0
|
|
20230627,113900,8999050,30500,30450,30500,30450,10
|
|
20230627,113800,8694350,30250,30250,30250,30250,0
|
|
20230627,113700,8694350,30250,30250,30250,30250,0
|
|
20230627,113600,8694350,30250,30250,30250,30250,0
|
|
20230627,113500,8694350,30250,30250,30250,30250,0
|
|
20230627,113400,8694350,30250,30250,30450,30250,80
|
|
20230627,113300,6265150,30150,30150,30150,30150,0
|
|
20230627,113200,6265150,30150,30150,30150,30150,0
|
|
20230627,113100,6265150,30150,30150,30150,30150,0
|
|
20230627,113000,6265150,30150,30150,30150,30150,0
|
|
20230627,112900,6265150,30150,30150,30150,30150,0
|
|
20230627,112800,6265150,30150,30150,30150,30150,0
|
|
20230627,112700,6265150,30150,30150,30150,30150,0
|
|
20230627,112600,6265150,30150,30150,30150,30150,0
|
|
20230627,112500,6265150,30150,30150,30150,30150,0
|
|
20230627,112400,6265150,30150,30150,30150,30150,0
|
|
20230627,112300,6265150,30150,30150,30150,30150,0
|
|
20230627,112200,6265150,30150,30150,30150,30150,0
|
|
20230627,112100,6265150,30150,30150,30150,30150,0
|
|
20230627,112000,6265150,30150,30150,30150,30150,0
|
|
20230627,111900,6265150,30150,30150,30150,30150,0
|
|
20230627,111800,6265150,30150,30150,30150,30150,0
|
|
20230627,111700,6265150,30150,30150,30150,30150,0
|
|
20230627,111600,6265150,30150,30250,30250,30150,6
|
|
20230627,111500,6083750,30150,30150,30150,30150,0
|
|
20230627,111400,6083750,30150,30150,30150,30150,0
|
|
20230627,111300,6083750,30150,30150,30150,30150,0
|
|
20230627,111200,6083750,30150,30150,30150,30150,0
|
|
20230627,111100,6083750,30150,30150,30150,30150,0
|
|
20230627,111000,6083750,30150,30150,30150,30150,0
|
|
20230627,110900,6083750,30150,30150,30150,30150,0
|
|
20230627,110800,6083750,30150,30150,30150,30150,0
|
|
20230627,110700,6083750,30150,30150,30150,30150,0
|
|
20230627,110600,6083750,30150,30150,30150,30150,0
|
|
20230627,110500,6083750,30150,30150,30150,30150,0
|
|
20230627,110400,6083750,30150,30150,30150,30150,0
|
|
20230627,110300,6083750,30150,30150,30150,30150,0
|
|
20230627,110200,6083750,30150,30150,30150,30150,0
|
|
20230627,110100,6083750,30150,30150,30150,30150,0
|
|
20230627,110000,6083750,30150,30150,30150,30150,0
|
|
20230627,105900,6083750,30150,30150,30150,30150,0
|
|
20230627,105800,6083750,30150,30150,30150,30150,0
|
|
20230627,105700,6083750,30150,30150,30150,30150,0
|
|
20230627,105600,6083750,30150,30150,30150,30150,0
|
|
20230627,105500,6083750,30150,30150,30150,30150,0
|
|
20230627,105400,6083750,30150,30200,30200,30150,19
|
|
20230627,105300,5510550,30200,30200,30200,30200,0
|
|
20230627,105200,5510550,30200,30200,30200,30200,0
|
|
20230627,105100,5510550,30200,30200,30200,30200,0
|
|
20230627,105000,5510550,30200,30200,30200,30200,0
|
|
20230627,104900,5510550,30200,30200,30200,30200,0
|
|
20230627,104800,5510550,30200,30200,30200,30200,8
|
|
20230627,104700,5268950,30200,30200,30200,30200,0
|
|
20230627,104600,5268950,30200,30200,30200,30200,0
|
|
20230627,104500,5268950,30200,30200,30200,30200,0
|
|
20230627,104400,5268950,30200,30200,30200,30200,0
|
|
20230627,104300,5268950,30200,30200,30200,30200,0
|
|
20230627,104200,5268950,30200,30200,30200,30200,0
|
|
20230627,104100,5268950,30200,30200,30200,30200,0
|
|
20230627,104000,5268950,30200,30200,30200,30200,0
|
|
20230627,103900,5268950,30200,30200,30200,30200,0
|
|
20230627,103800,5268950,30200,30200,30200,30200,0
|
|
20230627,103700,5268950,30200,30200,30200,30200,0
|
|
20230627,103600,5268950,30200,30200,30200,30200,0
|
|
20230627,103500,5268950,30200,30200,30200,30200,0
|
|
20230627,103400,5268950,30200,30200,30200,30200,0
|
|
20230627,103300,5268950,30200,30200,30200,30200,0
|
|
20230627,103200,5268950,30200,30200,30200,30200,0
|
|
20230627,103100,5268950,30200,30200,30200,30200,0
|
|
20230627,103000,5268950,30200,30200,30200,30200,0
|
|
20230627,102900,5268950,30200,30200,30200,30200,0
|
|
20230627,102800,5268950,30200,30200,30200,30200,0
|
|
20230627,102700,5268950,30200,30200,30200,30200,0
|
|
20230627,102600,5268950,30200,30200,30200,30200,0
|
|
20230627,102500,5268950,30200,30200,30200,30200,0
|
|
20230627,102400,5268950,30200,30200,30200,30200,0
|
|
20230627,102300,5268950,30200,30200,30200,30200,0
|
|
20230627,102200,5268950,30200,30200,30200,30200,0
|
|
20230627,102100,5268950,30200,30200,30200,30200,0
|
|
20230627,102000,5268950,30200,30200,30200,30200,0
|
|
20230627,101900,5268950,30200,30200,30200,30200,0
|
|
20230627,101800,5268950,30200,30200,30200,30200,0
|
|
20230627,101700,5268950,30200,30200,30200,30200,0
|
|
20230627,101600,5268950,30200,30200,30200,30200,0
|
|
20230627,101500,5268950,30200,30200,30200,30200,0
|
|
20230627,101400,5268950,30200,30200,30200,30200,0
|
|
20230627,101300,5268950,30200,30200,30200,30200,0
|
|
20230627,101200,5268950,30200,30200,30200,30200,0
|
|
20230627,101100,5268950,30200,30200,30200,30200,0
|
|
20230627,101000,5268950,30200,30250,30250,30200,40
|
|
20230627,100900,4060800,30250,30250,30250,30250,0
|
|
20230627,100800,4060800,30250,30250,30250,30250,0
|
|
20230627,100700,4060800,30250,30250,30250,30250,0
|
|
20230627,100600,4060800,30250,30250,30250,30250,0
|
|
20230627,100500,4060800,30250,30250,30250,30250,0
|
|
20230627,100400,4060800,30250,30250,30250,30250,0
|
|
20230627,100300,4060800,30250,30250,30250,30250,0
|
|
20230627,100200,4060800,30250,30250,30250,30250,0
|
|
20230627,100100,4060800,30250,30250,30250,30250,0
|
|
20230627,100000,4060800,30250,30250,30250,30250,0
|
|
20230627,095900,4060800,30250,30250,30250,30250,0
|
|
20230627,095800,4060800,30250,30250,30250,30250,0
|
|
20230627,095700,4060800,30250,30250,30250,30250,0
|
|
20230627,095600,4060800,30250,30250,30250,30250,0
|
|
20230627,095500,4060800,30250,30250,30250,30250,0
|
|
20230627,095400,4060800,30250,30250,30250,30250,0
|
|
20230627,095300,4060800,30250,30250,30250,30250,0
|
|
20230627,095200,4060800,30250,30250,30250,30250,0
|
|
20230627,095100,4060800,30250,30250,30250,30250,0
|
|
20230627,095000,4060800,30250,30250,30250,30250,0
|
|
20230627,094900,4060800,30250,30250,30250,30250,0
|
|
20230627,094800,4060800,30250,30250,30250,30250,0
|
|
20230627,094700,4060800,30250,30250,30250,30250,0
|
|
20230627,094600,4060800,30250,30350,30350,30250,15
|
|
20230627,094500,3606450,30350,30350,30350,30350,0
|
|
20230627,094400,3606450,30350,30350,30350,30350,0
|
|
20230627,094300,3606450,30350,30350,30350,30350,50
|
|
20230627,094200,2088950,30350,30350,30350,30350,0
|
|
20230627,094100,2088950,30350,30350,30350,30350,0
|
|
20230627,094000,2088950,30350,30350,30350,30350,0
|
|
20230627,093900,2088950,30350,30350,30350,30350,0
|
|
20230627,093800,2088950,30350,30350,30350,30350,0
|
|
20230627,093700,2088950,30350,30350,30350,30350,0
|
|
20230627,093600,2088950,30350,30350,30350,30350,1
|
|
20230627,093500,2058600,30250,30250,30250,30250,0
|
|
20230627,093400,2058600,30250,30250,30250,30250,0
|
|
20230627,093300,2058600,30250,30250,30250,30250,0
|
|
20230627,093200,2058600,30250,30250,30250,30250,0
|
|
20230627,093100,2058600,30250,30250,30250,30250,0
|
|
20230627,093000,2058600,30250,30250,30250,30250,1
|
|
20230627,092900,2028350,30200,30300,30350,30200,48
|
|
20230627,092800,576250,30400,30400,30400,30400,0
|
|
20230627,092700,576250,30400,30400,30400,30400,0
|
|
20230627,092600,576250,30400,30400,30400,30400,0
|
|
20230627,092500,576250,30400,30400,30400,30400,0
|
|
20230627,092400,576250,30400,30400,30400,30400,0
|
|
20230627,092300,576250,30400,30400,30400,30400,0
|
|
20230627,092200,576250,30400,30400,30400,30400,2
|
|
20230627,092100,515450,30400,30400,30400,30400,0
|
|
20230627,092000,515450,30400,30400,30400,30400,0
|
|
20230627,091900,515450,30400,30400,30400,30400,2
|
|
20230627,091800,454650,30400,30400,30400,30400,2
|
|
20230627,091700,393850,30200,30200,30200,30200,0
|
|
20230627,091600,393850,30200,30200,30200,30200,0
|
|
20230627,091500,393850,30200,30200,30200,30200,0
|
|
20230627,091400,393850,30200,30200,30200,30200,0
|
|
20230627,091300,393850,30200,30200,30200,30200,0
|
|
20230627,091200,393850,30200,30200,30200,30200,0
|
|
20230627,091100,393850,30200,30200,30200,30200,0
|
|
20230627,091000,393850,30200,30200,30200,30200,0
|
|
20230627,090900,393850,30200,30200,30200,30200,0
|
|
20230627,090800,393850,30200,30200,30200,30200,0
|
|
20230627,090700,393850,30200,30200,30200,30200,0
|
|
20230627,090600,393850,30200,30200,30200,30200,0
|
|
20230627,090500,393850,30200,30200,30200,30200,0
|
|
20230627,090400,393850,30200,30250,30250,30200,6
|
|
20230627,090300,212450,30350,30350,30350,30350,0
|
|
20230627,090200,212450,30350,30350,30350,30350,0
|
|
20230627,090100,212450,30350,30350,30350,30350,0
|
|
20230627,090000,212450,30350,30350,30350,30350,7
|