580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,183700,13433950,12560,12560,12560,12560,77
|
|
20230927,183600,13433950,12560,12560,12560,12560,0
|
|
20230927,183500,13433950,12560,12560,12560,12560,0
|
|
20230927,183400,13433950,12560,12560,12560,12560,0
|
|
20230927,183300,13433950,12560,12560,12560,12560,0
|
|
20230927,183200,13433950,12560,12560,12560,12560,0
|
|
20230927,183100,13433950,12560,12560,12560,12560,0
|
|
20230927,183000,13433950,12560,12560,12560,12560,0
|
|
20230927,182900,13433950,12560,12560,12560,12560,0
|
|
20230927,182800,13433950,12560,12560,12560,12560,0
|
|
20230927,182700,13433950,12560,12560,12560,12560,0
|
|
20230927,182600,13433950,12560,12560,12560,12560,0
|
|
20230927,182500,13433950,12560,12560,12560,12560,0
|
|
20230927,182400,13433950,12560,12560,12560,12560,0
|
|
20230927,182300,13433950,12560,12560,12560,12560,0
|
|
20230927,182200,13433950,12560,12560,12560,12560,0
|
|
20230927,182100,13433950,12560,12560,12560,12560,0
|
|
20230927,182000,13433950,12560,12560,12560,12560,0
|
|
20230927,181900,13433950,12560,12560,12560,12560,0
|
|
20230927,181800,13433950,12560,12560,12560,12560,0
|
|
20230927,181700,13433950,12560,12560,12560,12560,0
|
|
20230927,181600,13433950,12560,12560,12560,12560,0
|
|
20230927,181500,13433950,12560,12560,12560,12560,0
|
|
20230927,181400,13433950,12560,12560,12560,12560,0
|
|
20230927,181300,13433950,12560,12560,12560,12560,0
|
|
20230927,181200,13433950,12560,12560,12560,12560,0
|
|
20230927,181100,13433950,12560,12560,12560,12560,0
|
|
20230927,181000,13433950,12560,12560,12560,12560,0
|
|
20230927,180900,13433950,12560,12560,12560,12560,0
|
|
20230927,180800,13433950,12560,12560,12560,12560,0
|
|
20230927,180700,13433950,12560,12560,12560,12560,77
|
|
20230927,180600,13433950,12560,12560,12560,12560,0
|
|
20230927,180500,13433950,12560,12560,12560,12560,0
|
|
20230927,180400,13433950,12560,12560,12560,12560,0
|
|
20230927,180300,13433950,12560,12560,12560,12560,0
|
|
20230927,180200,13433950,12560,12560,12560,12560,0
|
|
20230927,180100,13433950,12560,12560,12560,12560,0
|
|
20230927,180000,13433950,12560,12560,12560,12560,0
|
|
20230927,175900,13433950,12560,12560,12560,12560,0
|
|
20230927,175800,13433950,12560,12560,12560,12560,0
|
|
20230927,175700,13433950,12560,12560,12560,12560,0
|
|
20230927,175600,13433950,12560,12560,12560,12560,0
|
|
20230927,175500,13433950,12560,12560,12560,12560,0
|
|
20230927,175400,13433950,12560,12560,12560,12560,0
|
|
20230927,175300,13433950,12560,12560,12560,12560,0
|
|
20230927,175200,13433950,12560,12560,12560,12560,0
|
|
20230927,175100,13433950,12560,12560,12560,12560,0
|
|
20230927,175000,13433950,12560,12560,12560,12560,0
|
|
20230927,174900,13433950,12560,12560,12560,12560,0
|
|
20230927,174800,13433950,12560,12560,12560,12560,0
|
|
20230927,174700,13433950,12560,12560,12560,12560,0
|
|
20230927,174600,13433950,12560,12560,12560,12560,0
|
|
20230927,174500,13433950,12560,12560,12560,12560,0
|
|
20230927,174400,13433950,12560,12560,12560,12560,0
|
|
20230927,174300,13433950,12560,12560,12560,12560,0
|
|
20230927,174200,13433950,12560,12560,12560,12560,0
|
|
20230927,174100,13433950,12560,12560,12560,12560,0
|
|
20230927,174000,13433950,12560,12560,12560,12560,0
|
|
20230927,173900,13433950,12560,12560,12560,12560,0
|
|
20230927,173800,13433950,12560,12560,12560,12560,0
|
|
20230927,173700,13433950,12560,12560,12560,12560,77
|
|
20230927,173600,13433950,12560,12560,12560,12560,0
|
|
20230927,173500,13433950,12560,12560,12560,12560,0
|
|
20230927,173400,13433950,12560,12560,12560,12560,0
|
|
20230927,173300,13433950,12560,12560,12560,12560,0
|
|
20230927,173200,13433950,12560,12560,12560,12560,0
|
|
20230927,173100,13433950,12560,12560,12560,12560,0
|
|
20230927,173000,13433950,12560,12560,12560,12560,0
|
|
20230927,172900,13433950,12560,12560,12560,12560,0
|
|
20230927,172800,13433950,12560,12560,12560,12560,0
|
|
20230927,172700,13433950,12560,12560,12560,12560,0
|
|
20230927,172600,13433950,12560,12560,12560,12560,0
|
|
20230927,172500,13433950,12560,12560,12560,12560,0
|
|
20230927,172400,13433950,12560,12560,12560,12560,0
|
|
20230927,172300,13433950,12560,12560,12560,12560,0
|
|
20230927,172200,13433950,12560,12560,12560,12560,0
|
|
20230927,172100,13433950,12560,12560,12560,12560,0
|
|
20230927,172000,13433950,12560,12560,12560,12560,0
|
|
20230927,171900,13433950,12560,12560,12560,12560,0
|
|
20230927,171800,13433950,12560,12560,12560,12560,0
|
|
20230927,171700,13433950,12560,12560,12560,12560,0
|
|
20230927,171600,13433950,12560,12560,12560,12560,0
|
|
20230927,171500,13433950,12560,12560,12560,12560,0
|
|
20230927,171400,13433950,12560,12560,12560,12560,0
|
|
20230927,171300,13433950,12560,12560,12560,12560,0
|
|
20230927,171200,13433950,12560,12560,12560,12560,0
|
|
20230927,171100,13433950,12560,12560,12560,12560,0
|
|
20230927,171000,13433950,12560,12560,12560,12560,0
|
|
20230927,170900,13433950,12560,12560,12560,12560,0
|
|
20230927,170800,13433950,12560,12560,12560,12560,0
|
|
20230927,170700,13433950,12560,12560,12560,12560,77
|
|
20230927,170600,13433950,12560,12560,12560,12560,0
|
|
20230927,170500,13433950,12560,12560,12560,12560,0
|
|
20230927,170400,13433950,12560,12560,12560,12560,0
|
|
20230927,170300,13433950,12560,12560,12560,12560,0
|
|
20230927,170200,13433950,12560,12560,12560,12560,0
|
|
20230927,170100,13433950,12560,12560,12560,12560,0
|
|
20230927,170000,13433950,12560,12560,12560,12560,0
|
|
20230927,165900,13433950,12560,12560,12560,12560,0
|
|
20230927,165800,13433950,12560,12560,12560,12560,0
|
|
20230927,165700,13433950,12560,12560,12560,12560,0
|
|
20230927,165600,13433950,12560,12560,12560,12560,0
|
|
20230927,165500,13433950,12560,12560,12560,12560,0
|
|
20230927,165400,13433950,12560,12560,12560,12560,0
|
|
20230927,165300,13433950,12560,12560,12560,12560,0
|
|
20230927,165200,13433950,12560,12560,12560,12560,0
|
|
20230927,165100,13433950,12560,12560,12560,12560,0
|
|
20230927,165000,13433950,12560,12560,12560,12560,0
|
|
20230927,164900,13433950,12560,12560,12560,12560,0
|
|
20230927,164800,13433950,12560,12560,12560,12560,0
|
|
20230927,164700,13433950,12560,12560,12560,12560,0
|
|
20230927,164600,13433950,12560,12560,12560,12560,0
|
|
20230927,164500,13433950,12560,12560,12560,12560,0
|
|
20230927,164400,13433950,12560,12560,12560,12560,0
|
|
20230927,164300,13433950,12560,12560,12560,12560,0
|
|
20230927,164200,13433950,12560,12560,12560,12560,0
|
|
20230927,164100,13433950,12560,12560,12560,12560,0
|
|
20230927,164000,13433950,12560,12560,12560,12560,0
|
|
20230927,163900,13433950,12560,12560,12560,12560,0
|
|
20230927,163800,13433950,12560,12560,12560,12560,0
|
|
20230927,163700,13433950,12560,12560,12560,12560,77
|
|
20230927,163600,13433950,12560,12560,12560,12560,0
|
|
20230927,163500,13433950,12560,12560,12560,12560,0
|
|
20230927,163400,13433950,12560,12560,12560,12560,0
|
|
20230927,163300,13433950,12560,12560,12560,12560,0
|
|
20230927,163200,13433950,12560,12560,12560,12560,0
|
|
20230927,163100,13433950,12560,12560,12560,12560,0
|
|
20230927,163000,13433950,12560,12560,12560,12560,0
|
|
20230927,162900,13433950,12560,12560,12560,12560,0
|
|
20230927,162800,13433950,12560,12560,12560,12560,0
|
|
20230927,162700,13433950,12560,12560,12560,12560,0
|
|
20230927,162600,13433950,12560,12560,12560,12560,0
|
|
20230927,162500,13433950,12560,12560,12560,12560,0
|
|
20230927,162400,13433950,12560,12560,12560,12560,0
|
|
20230927,162300,13433950,12560,12560,12560,12560,0
|
|
20230927,162200,13433950,12560,12560,12560,12560,0
|
|
20230927,162100,13433950,12560,12560,12560,12560,0
|
|
20230927,162000,13433950,12560,12560,12560,12560,0
|
|
20230927,161900,13433950,12560,12560,12560,12560,0
|
|
20230927,161800,13433950,12560,12560,12560,12560,0
|
|
20230927,161700,13433950,12560,12560,12560,12560,0
|
|
20230927,161600,13433950,12560,12560,12560,12560,0
|
|
20230927,161500,13433950,12560,12560,12560,12560,0
|
|
20230927,161400,13433950,12560,12560,12560,12560,0
|
|
20230927,161300,13433950,12560,12560,12560,12560,0
|
|
20230927,161200,13433950,12560,12560,12560,12560,0
|
|
20230927,161100,13433950,12560,12560,12560,12560,0
|
|
20230927,161000,13433950,12560,12560,12560,12560,0
|
|
20230927,160900,13433950,12560,12560,12560,12560,0
|
|
20230927,160800,13433950,12560,12560,12560,12560,0
|
|
20230927,160700,13433950,12560,12560,12560,12560,77
|
|
20230927,160600,13433950,12560,12560,12560,12560,0
|
|
20230927,160500,13433950,12560,12560,12560,12560,0
|
|
20230927,160400,13433950,12560,12560,12560,12560,0
|
|
20230927,160300,13433950,12560,12560,12560,12560,0
|
|
20230927,160200,13433950,12560,12560,12560,12560,0
|
|
20230927,160100,13433950,12560,12560,12560,12560,0
|
|
20230927,160000,13433950,12560,12560,12560,12560,0
|
|
20230927,155900,13433950,12560,12560,12560,12560,0
|
|
20230927,155800,13433950,12560,12560,12560,12560,0
|
|
20230927,155700,13433950,12560,12560,12560,12560,0
|
|
20230927,155600,13433950,12560,12560,12560,12560,0
|
|
20230927,155500,13433950,12560,12560,12560,12560,0
|
|
20230927,155400,13433950,12560,12560,12560,12560,0
|
|
20230927,155300,13433950,12560,12560,12560,12560,0
|
|
20230927,155200,13433950,12560,12560,12560,12560,0
|
|
20230927,155100,13433950,12560,12560,12560,12560,0
|
|
20230927,155000,13433950,12560,12560,12560,12560,0
|
|
20230927,154900,13433950,12560,12560,12560,12560,0
|
|
20230927,154800,13433950,12560,12560,12560,12560,0
|
|
20230927,154700,13433950,12560,12560,12560,12560,0
|
|
20230927,154600,13433950,12560,12560,12560,12560,0
|
|
20230927,154500,13433950,12560,12560,12560,12560,0
|
|
20230927,154400,13433950,12560,12560,12560,12560,0
|
|
20230927,154300,13433950,12560,12560,12560,12560,0
|
|
20230927,154200,13433950,12560,12560,12560,12560,0
|
|
20230927,154100,13433950,12560,12560,12560,12560,0
|
|
20230927,154000,13433950,12560,12560,12560,12560,0
|
|
20230927,153900,13433950,12560,12560,12560,12560,0
|
|
20230927,153800,13433950,12560,12560,12560,12560,0
|
|
20230927,153700,13433950,12560,12560,12560,12560,77
|
|
20230927,153600,13433950,12560,12560,12560,12560,0
|
|
20230927,153500,13433950,12560,12560,12560,12560,0
|
|
20230927,153400,13433950,12560,12560,12560,12560,0
|
|
20230927,153300,13433950,12560,12560,12560,12560,0
|
|
20230927,153200,13433950,12560,12560,12560,12560,0
|
|
20230927,153100,13433950,12560,12560,12560,12560,0
|
|
20230927,153000,13433950,12560,12560,12560,12560,77
|
|
20230927,152900,12466830,12560,12560,12560,12560,0
|
|
20230927,152800,12466830,12560,12560,12560,12560,0
|
|
20230927,152700,12466830,12560,12560,12560,12560,0
|
|
20230927,152600,12466830,12560,12560,12560,12560,0
|
|
20230927,152500,12466830,12560,12560,12560,12560,0
|
|
20230927,152400,12466830,12560,12560,12560,12560,0
|
|
20230927,152300,12466830,12560,12560,12560,12560,0
|
|
20230927,152200,12466830,12560,12560,12560,12560,0
|
|
20230927,152100,12466830,12560,12560,12560,12560,0
|
|
20230927,152000,12466830,12560,12560,12560,12560,0
|
|
20230927,151900,12466830,12560,12560,12560,12560,2
|
|
20230927,151800,12441710,12580,12580,12580,12580,1
|
|
20230927,151700,12429130,12580,12580,12580,12580,0
|
|
20230927,151600,12429130,12580,12580,12580,12580,1
|
|
20230927,151500,12416550,12580,12580,12580,12580,0
|
|
20230927,151400,12416550,12580,12580,12580,12580,0
|
|
20230927,151300,12416550,12580,12580,12580,12580,0
|
|
20230927,151200,12416550,12580,12580,12580,12580,0
|
|
20230927,151100,12416550,12580,12580,12580,12580,2
|
|
20230927,151000,12391390,12580,12570,12580,12570,49
|
|
20230927,150900,11775450,12580,12580,12580,12580,0
|
|
20230927,150800,11775450,12580,12580,12580,12580,0
|
|
20230927,150700,11775450,12580,12580,12580,12580,0
|
|
20230927,150600,11775450,12580,12580,12580,12580,0
|
|
20230927,150500,11775450,12580,12580,12580,12580,0
|
|
20230927,150400,11775450,12580,12580,12580,12580,0
|
|
20230927,150300,11775450,12580,12580,12580,12580,0
|
|
20230927,150200,11775450,12580,12580,12580,12580,6
|
|
20230927,150100,11699970,12580,12580,12580,12580,0
|
|
20230927,150000,11699970,12580,12580,12580,12580,0
|
|
20230927,145900,11699970,12580,12580,12580,12580,0
|
|
20230927,145800,11699970,12580,12580,12580,12580,0
|
|
20230927,145700,11699970,12580,12580,12580,12580,25
|
|
20230927,145600,11385470,12580,12570,12580,12570,19
|
|
20230927,145500,11146620,12560,12560,12560,12560,0
|
|
20230927,145400,11146620,12560,12560,12560,12560,3
|
|
20230927,145300,11108940,12560,12560,12560,12560,6
|
|
20230927,145200,11033580,12560,12560,12560,12560,0
|
|
20230927,145100,11033580,12560,12560,12560,12560,0
|
|
20230927,145000,11033580,12560,12560,12560,12560,0
|
|
20230927,144900,11033580,12560,12560,12560,12560,0
|
|
20230927,144800,11033580,12560,12560,12560,12560,10
|
|
20230927,144700,10907980,12550,12550,12550,12550,0
|
|
20230927,144600,10907980,12550,12550,12550,12550,0
|
|
20230927,144500,10907980,12550,12550,12550,12550,0
|
|
20230927,144400,10907980,12550,12550,12550,12550,6
|
|
20230927,144300,10832680,12560,12560,12560,12560,0
|
|
20230927,144200,10832680,12560,12560,12560,12560,0
|
|
20230927,144100,10832680,12560,12560,12560,12560,40
|
|
20230927,144000,10330280,12560,12560,12560,12560,0
|
|
20230927,143900,10330280,12560,12560,12560,12560,0
|
|
20230927,143800,10330280,12560,12560,12560,12560,0
|
|
20230927,143700,10330280,12560,12560,12560,12560,0
|
|
20230927,143600,10330280,12560,12560,12560,12560,0
|
|
20230927,143500,10330280,12560,12560,12560,12560,1
|
|
20230927,143400,10317720,12570,12570,12570,12570,14
|
|
20230927,143300,10141740,12570,12570,12570,12570,0
|
|
20230927,143200,10141740,12570,12570,12570,12570,2
|
|
20230927,143100,10116600,12570,12570,12570,12570,0
|
|
20230927,143000,10116600,12570,12570,12570,12570,0
|
|
20230927,142900,10116600,12570,12570,12570,12570,0
|
|
20230927,142800,10116600,12570,12570,12570,12570,10
|
|
20230927,142700,9990900,12550,12550,12550,12550,0
|
|
20230927,142600,9990900,12550,12550,12550,12550,0
|
|
20230927,142500,9990900,12550,12550,12550,12550,0
|
|
20230927,142400,9990900,12550,12550,12550,12550,0
|
|
20230927,142300,9990900,12550,12550,12550,12550,0
|
|
20230927,142200,9990900,12550,12550,12550,12550,0
|
|
20230927,142100,9990900,12550,12550,12550,12550,0
|
|
20230927,142000,9990900,12550,12550,12550,12550,0
|
|
20230927,141900,9990900,12550,12550,12550,12550,0
|
|
20230927,141800,9990900,12550,12550,12550,12550,0
|
|
20230927,141700,9990900,12550,12550,12550,12550,0
|
|
20230927,141600,9990900,12550,12550,12550,12550,0
|
|
20230927,141500,9990900,12550,12550,12550,12550,10
|
|
20230927,141400,9865400,12560,12560,12560,12560,0
|
|
20230927,141300,9865400,12560,12560,12560,12560,0
|
|
20230927,141200,9865400,12560,12560,12560,12560,0
|
|
20230927,141100,9865400,12560,12560,12560,12560,0
|
|
20230927,141000,9865400,12560,12560,12560,12560,0
|
|
20230927,140900,9865400,12560,12560,12560,12560,0
|
|
20230927,140800,9865400,12560,12560,12560,12560,0
|
|
20230927,140700,9865400,12560,12560,12560,12560,0
|
|
20230927,140600,9865400,12560,12560,12560,12560,0
|
|
20230927,140500,9865400,12560,12560,12560,12560,0
|
|
20230927,140400,9865400,12560,12560,12560,12560,0
|
|
20230927,140300,9865400,12560,12560,12560,12560,0
|
|
20230927,140200,9865400,12560,12560,12560,12560,0
|
|
20230927,140100,9865400,12560,12560,12560,12560,0
|
|
20230927,140000,9865400,12560,12560,12560,12560,0
|
|
20230927,135900,9865400,12560,12550,12560,12550,33
|
|
20230927,135800,9451070,12540,12540,12540,12540,0
|
|
20230927,135700,9451070,12540,12540,12540,12540,0
|
|
20230927,135600,9451070,12540,12540,12540,12540,0
|
|
20230927,135500,9451070,12540,12540,12540,12540,6
|
|
20230927,135400,9375830,12550,12550,12550,12550,0
|
|
20230927,135300,9375830,12550,12550,12550,12550,0
|
|
20230927,135200,9375830,12550,12550,12550,12550,0
|
|
20230927,135100,9375830,12550,12550,12550,12550,0
|
|
20230927,135000,9375830,12550,12550,12550,12550,0
|
|
20230927,134900,9375830,12550,12550,12550,12550,0
|
|
20230927,134800,9375830,12550,12550,12550,12550,12
|
|
20230927,134700,9225230,12530,12530,12530,12530,0
|
|
20230927,134600,9225230,12530,12530,12530,12530,0
|
|
20230927,134500,9225230,12530,12530,12530,12530,0
|
|
20230927,134400,9225230,12530,12530,12530,12530,0
|
|
20230927,134300,9225230,12530,12530,12530,12530,0
|
|
20230927,134200,9225230,12530,12530,12530,12530,0
|
|
20230927,134100,9225230,12530,12530,12530,12530,0
|
|
20230927,134000,9225230,12530,12530,12530,12530,0
|
|
20230927,133900,9225230,12530,12530,12530,12530,0
|
|
20230927,133800,9225230,12530,12530,12530,12530,0
|
|
20230927,133700,9225230,12530,12530,12530,12530,0
|
|
20230927,133600,9225230,12530,12530,12530,12530,0
|
|
20230927,133500,9225230,12530,12530,12530,12530,0
|
|
20230927,133400,9225230,12530,12530,12530,12530,0
|
|
20230927,133300,9225230,12530,12530,12530,12530,0
|
|
20230927,133200,9225230,12530,12540,12540,12530,40
|
|
20230927,133100,8723750,12540,12540,12540,12540,0
|
|
20230927,133000,8723750,12540,12540,12540,12540,0
|
|
20230927,132900,8723750,12540,12540,12540,12540,0
|
|
20230927,132800,8723750,12540,12540,12540,12540,0
|
|
20230927,132700,8723750,12540,12540,12540,12540,0
|
|
20230927,132600,8723750,12540,12540,12540,12540,0
|
|
20230927,132500,8723750,12540,12540,12540,12540,0
|
|
20230927,132400,8723750,12540,12540,12540,12540,0
|
|
20230927,132300,8723750,12540,12540,12540,12540,0
|
|
20230927,132200,8723750,12540,12540,12540,12540,0
|
|
20230927,132100,8723750,12540,12540,12540,12540,0
|
|
20230927,132000,8723750,12540,12550,12550,12540,10
|
|
20230927,131900,8598310,12550,12550,12550,12550,0
|
|
20230927,131800,8598310,12550,12550,12550,12550,0
|
|
20230927,131700,8598310,12550,12550,12550,12550,0
|
|
20230927,131600,8598310,12550,12550,12550,12550,0
|
|
20230927,131500,8598310,12550,12550,12550,12550,0
|
|
20230927,131400,8598310,12550,12550,12550,12550,0
|
|
20230927,131300,8598310,12550,12550,12550,12550,0
|
|
20230927,131200,8598310,12550,12550,12550,12550,0
|
|
20230927,131100,8598310,12550,12550,12550,12550,0
|
|
20230927,131000,8598310,12550,12550,12550,12550,0
|
|
20230927,130900,8598310,12550,12550,12550,12550,0
|
|
20230927,130800,8598310,12550,12540,12550,12540,52
|
|
20230927,130700,7945730,12540,12540,12540,12540,0
|
|
20230927,130600,7945730,12540,12540,12540,12540,0
|
|
20230927,130500,7945730,12540,12540,12540,12540,0
|
|
20230927,130400,7945730,12540,12540,12540,12540,0
|
|
20230927,130300,7945730,12540,12540,12540,12540,0
|
|
20230927,130200,7945730,12540,12540,12540,12540,0
|
|
20230927,130100,7945730,12540,12540,12540,12540,0
|
|
20230927,130000,7945730,12540,12540,12540,12540,0
|
|
20230927,125900,7945730,12540,12540,12540,12540,0
|
|
20230927,125800,7945730,12540,12540,12540,12540,0
|
|
20230927,125700,7945730,12540,12540,12540,12540,0
|
|
20230927,125600,7945730,12540,12540,12540,12540,0
|
|
20230927,125500,7945730,12540,12540,12540,12540,0
|
|
20230927,125400,7945730,12540,12540,12540,12540,0
|
|
20230927,125300,7945730,12540,12540,12540,12540,0
|
|
20230927,125200,7945730,12540,12540,12540,12540,6
|
|
20230927,125100,7870490,12540,12540,12540,12540,0
|
|
20230927,125000,7870490,12540,12540,12540,12540,0
|
|
20230927,124900,7870490,12540,12540,12540,12540,0
|
|
20230927,124800,7870490,12540,12540,12540,12540,0
|
|
20230927,124700,7870490,12540,12540,12540,12540,4
|
|
20230927,124600,7820330,12550,12550,12550,12550,0
|
|
20230927,124500,7820330,12550,12550,12550,12550,0
|
|
20230927,124400,7820330,12550,12550,12550,12550,0
|
|
20230927,124300,7820330,12550,12550,12550,12550,0
|
|
20230927,124200,7820330,12550,12550,12550,12550,0
|
|
20230927,124100,7820330,12550,12550,12550,12550,0
|
|
20230927,124000,7820330,12550,12550,12550,12550,0
|
|
20230927,123900,7820330,12550,12550,12550,12550,0
|
|
20230927,123800,7820330,12550,12550,12550,12550,0
|
|
20230927,123700,7820330,12550,12550,12550,12550,0
|
|
20230927,123600,7820330,12550,12550,12550,12550,0
|
|
20230927,123500,7820330,12550,12550,12550,12550,0
|
|
20230927,123400,7820330,12550,12550,12550,12550,0
|
|
20230927,123300,7820330,12550,12550,12550,12550,0
|
|
20230927,123200,7820330,12550,12550,12550,12550,0
|
|
20230927,123100,7820330,12550,12550,12550,12550,0
|
|
20230927,123000,7820330,12550,12550,12550,12550,0
|
|
20230927,122900,7820330,12550,12550,12550,12550,0
|
|
20230927,122800,7820330,12550,12550,12550,12550,0
|
|
20230927,122700,7820330,12550,12550,12550,12550,0
|
|
20230927,122600,7820330,12550,12550,12550,12550,0
|
|
20230927,122500,7820330,12550,12550,12550,12550,0
|
|
20230927,122400,7820330,12550,12550,12550,12550,1
|
|
20230927,122300,7807780,12550,12550,12550,12550,0
|
|
20230927,122200,7807780,12550,12550,12550,12550,0
|
|
20230927,122100,7807780,12550,12550,12550,12550,0
|
|
20230927,122000,7807780,12550,12550,12550,12550,0
|
|
20230927,121900,7807780,12550,12550,12550,12550,0
|
|
20230927,121800,7807780,12550,12550,12550,12550,0
|
|
20230927,121700,7807780,12550,12550,12550,12550,44
|
|
20230927,121600,7255580,12530,12530,12530,12530,0
|
|
20230927,121500,7255580,12530,12530,12530,12530,0
|
|
20230927,121400,7255580,12530,12530,12530,12530,0
|
|
20230927,121300,7255580,12530,12530,12530,12530,0
|
|
20230927,121200,7255580,12530,12530,12530,12530,0
|
|
20230927,121100,7255580,12530,12530,12530,12530,0
|
|
20230927,121000,7255580,12530,12530,12530,12530,0
|
|
20230927,120900,7255580,12530,12530,12530,12530,0
|
|
20230927,120800,7255580,12530,12530,12530,12530,0
|
|
20230927,120700,7255580,12530,12530,12530,12530,0
|
|
20230927,120600,7255580,12530,12530,12530,12530,6
|
|
20230927,120500,7180400,12530,12530,12530,12530,0
|
|
20230927,120400,7180400,12530,12530,12530,12530,0
|
|
20230927,120300,7180400,12530,12530,12530,12530,0
|
|
20230927,120200,7180400,12530,12530,12530,12530,0
|
|
20230927,120100,7180400,12530,12530,12530,12530,0
|
|
20230927,120000,7180400,12530,12530,12530,12530,0
|
|
20230927,115900,7180400,12530,12530,12530,12530,0
|
|
20230927,115800,7180400,12530,12530,12530,12530,0
|
|
20230927,115700,7180400,12530,12530,12530,12530,0
|
|
20230927,115600,7180400,12530,12530,12530,12530,0
|
|
20230927,115500,7180400,12530,12530,12530,12530,0
|
|
20230927,115400,7180400,12530,12530,12530,12530,0
|
|
20230927,115300,7180400,12530,12530,12530,12530,0
|
|
20230927,115200,7180400,12530,12530,12530,12530,0
|
|
20230927,115100,7180400,12530,12530,12530,12530,0
|
|
20230927,115000,7180400,12530,12530,12530,12530,0
|
|
20230927,114900,7180400,12530,12530,12530,12530,0
|
|
20230927,114800,7180400,12530,12530,12530,12530,0
|
|
20230927,114700,7180400,12530,12530,12530,12530,25
|
|
20230927,114600,6867150,12550,12550,12550,12550,0
|
|
20230927,114500,6867150,12550,12550,12550,12550,0
|
|
20230927,114400,6867150,12550,12550,12550,12550,0
|
|
20230927,114300,6867150,12550,12550,12550,12550,0
|
|
20230927,114200,6867150,12550,12550,12550,12550,0
|
|
20230927,114100,6867150,12550,12550,12550,12550,0
|
|
20230927,114000,6867150,12550,12550,12550,12550,0
|
|
20230927,113900,6867150,12550,12550,12550,12550,0
|
|
20230927,113800,6867150,12550,12550,12550,12550,0
|
|
20230927,113700,6867150,12550,12550,12550,12550,0
|
|
20230927,113600,6867150,12550,12550,12550,12550,0
|
|
20230927,113500,6867150,12550,12550,12550,12550,6
|
|
20230927,113400,6791850,12550,12550,12550,12550,0
|
|
20230927,113300,6791850,12550,12550,12550,12550,0
|
|
20230927,113200,6791850,12550,12550,12550,12550,2
|
|
20230927,113100,6766750,12540,12540,12540,12540,0
|
|
20230927,113000,6766750,12540,12540,12540,12540,0
|
|
20230927,112900,6766750,12540,12540,12540,12540,0
|
|
20230927,112800,6766750,12540,12540,12540,12540,0
|
|
20230927,112700,6766750,12540,12540,12540,12540,0
|
|
20230927,112600,6766750,12540,12540,12540,12540,1
|
|
20230927,112500,6754210,12540,12540,12540,12540,0
|
|
20230927,112400,6754210,12540,12540,12540,12540,0
|
|
20230927,112300,6754210,12540,12540,12540,12540,0
|
|
20230927,112200,6754210,12540,12540,12540,12540,0
|
|
20230927,112100,6754210,12540,12540,12540,12540,34
|
|
20230927,112000,6327850,12530,12530,12530,12530,0
|
|
20230927,111900,6327850,12530,12530,12530,12530,0
|
|
20230927,111800,6327850,12530,12530,12530,12530,0
|
|
20230927,111700,6327850,12530,12530,12530,12530,0
|
|
20230927,111600,6327850,12530,12530,12530,12530,0
|
|
20230927,111500,6327850,12530,12530,12530,12530,0
|
|
20230927,111400,6327850,12530,12530,12530,12530,0
|
|
20230927,111300,6327850,12530,12530,12530,12530,0
|
|
20230927,111200,6327850,12530,12530,12530,12530,0
|
|
20230927,111100,6327850,12530,12530,12530,12530,0
|
|
20230927,111000,6327850,12530,12530,12530,12530,0
|
|
20230927,110900,6327850,12530,12530,12530,12530,0
|
|
20230927,110800,6327850,12530,12530,12530,12530,0
|
|
20230927,110700,6327850,12530,12530,12530,12530,0
|
|
20230927,110600,6327850,12530,12530,12530,12530,0
|
|
20230927,110500,6327850,12530,12530,12530,12530,0
|
|
20230927,110400,6327850,12530,12530,12530,12530,0
|
|
20230927,110300,6327850,12530,12530,12530,12530,6
|
|
20230927,110200,6252670,12540,12540,12540,12540,0
|
|
20230927,110100,6252670,12540,12540,12540,12540,1
|
|
20230927,110000,6240130,12540,12540,12540,12540,4
|
|
20230927,105900,6189970,12530,12530,12530,12530,0
|
|
20230927,105800,6189970,12530,12530,12530,12530,0
|
|
20230927,105700,6189970,12530,12530,12530,12530,0
|
|
20230927,105600,6189970,12530,12530,12530,12530,0
|
|
20230927,105500,6189970,12530,12530,12530,12530,0
|
|
20230927,105400,6189970,12530,12530,12530,12530,0
|
|
20230927,105300,6189970,12530,12530,12530,12530,0
|
|
20230927,105200,6189970,12530,12530,12530,12530,0
|
|
20230927,105100,6189970,12530,12530,12530,12530,0
|
|
20230927,105000,6189970,12530,12530,12530,12530,0
|
|
20230927,104900,6189970,12530,12530,12530,12530,0
|
|
20230927,104800,6189970,12530,12530,12530,12530,0
|
|
20230927,104700,6189970,12530,12530,12530,12530,0
|
|
20230927,104600,6189970,12530,12530,12530,12530,0
|
|
20230927,104500,6189970,12530,12530,12530,12530,0
|
|
20230927,104400,6189970,12530,12530,12530,12530,0
|
|
20230927,104300,6189970,12530,12530,12530,12530,0
|
|
20230927,104200,6189970,12530,12530,12530,12530,0
|
|
20230927,104100,6189970,12530,12530,12530,12530,0
|
|
20230927,104000,6189970,12530,12530,12530,12530,0
|
|
20230927,103900,6189970,12530,12530,12530,12530,0
|
|
20230927,103800,6189970,12530,12530,12530,12530,0
|
|
20230927,103700,6189970,12530,12530,12530,12530,0
|
|
20230927,103600,6189970,12530,12530,12530,12530,0
|
|
20230927,103500,6189970,12530,12530,12530,12530,0
|
|
20230927,103400,6189970,12530,12530,12530,12530,6
|
|
20230927,103300,6114790,12540,12540,12540,12540,0
|
|
20230927,103200,6114790,12540,12540,12540,12540,0
|
|
20230927,103100,6114790,12540,12540,12540,12540,0
|
|
20230927,103000,6114790,12540,12540,12540,12540,40
|
|
20230927,102900,5613190,12530,12530,12530,12530,0
|
|
20230927,102800,5613190,12530,12530,12530,12530,0
|
|
20230927,102700,5613190,12530,12530,12530,12530,0
|
|
20230927,102600,5613190,12530,12530,12530,12530,0
|
|
20230927,102500,5613190,12530,12530,12530,12530,0
|
|
20230927,102400,5613190,12530,12530,12530,12530,0
|
|
20230927,102300,5613190,12530,12530,12530,12530,0
|
|
20230927,102200,5613190,12530,12530,12530,12530,0
|
|
20230927,102100,5613190,12530,12530,12530,12530,3
|
|
20230927,102000,5575600,12530,12530,12530,12530,20
|
|
20230927,101900,5325000,12530,12530,12530,12530,0
|
|
20230927,101800,5325000,12530,12530,12530,12530,0
|
|
20230927,101700,5325000,12530,12530,12530,12530,0
|
|
20230927,101600,5325000,12530,12530,12530,12530,0
|
|
20230927,101500,5325000,12530,12530,12530,12530,0
|
|
20230927,101400,5325000,12530,12530,12530,12530,0
|
|
20230927,101300,5325000,12530,12530,12530,12530,0
|
|
20230927,101200,5325000,12530,12530,12530,12530,0
|
|
20230927,101100,5325000,12530,12530,12530,12530,0
|
|
20230927,101000,5325000,12530,12530,12530,12530,0
|
|
20230927,100900,5325000,12530,12530,12530,12530,0
|
|
20230927,100800,5325000,12530,12530,12530,12530,315
|
|
20230927,100700,1378050,12530,12530,12530,12530,0
|
|
20230927,100600,1378050,12530,12530,12530,12530,0
|
|
20230927,100500,1378050,12530,12530,12530,12530,6
|
|
20230927,100400,1302870,12540,12540,12540,12540,0
|
|
20230927,100300,1302870,12540,12540,12540,12540,0
|
|
20230927,100200,1302870,12540,12540,12540,12540,0
|
|
20230927,100100,1302870,12540,12540,12540,12540,0
|
|
20230927,100000,1302870,12540,12540,12540,12540,0
|
|
20230927,095900,1302870,12540,12540,12540,12540,0
|
|
20230927,095800,1302870,12540,12540,12540,12540,0
|
|
20230927,095700,1302870,12540,12540,12540,12540,0
|
|
20230927,095600,1302870,12540,12540,12540,12540,0
|
|
20230927,095500,1302870,12540,12540,12540,12540,0
|
|
20230927,095400,1302870,12540,12540,12540,12540,0
|
|
20230927,095300,1302870,12540,12540,12540,12540,0
|
|
20230927,095200,1302870,12540,12540,12540,12540,0
|
|
20230927,095100,1302870,12540,12540,12540,12540,0
|
|
20230927,095000,1302870,12540,12540,12540,12540,0
|
|
20230927,094900,1302870,12540,12540,12540,12540,0
|
|
20230927,094800,1302870,12540,12540,12540,12540,0
|
|
20230927,094700,1302870,12540,12540,12540,12540,10
|
|
20230927,094600,1177470,12540,12510,12540,12510,13
|
|
20230927,094500,1014810,12510,12510,12510,12510,0
|
|
20230927,094400,1014810,12510,12510,12510,12510,8
|
|
20230927,094300,914730,12540,12540,12540,12540,0
|
|
20230927,094200,914730,12540,12540,12540,12540,0
|
|
20230927,094100,914730,12540,12540,12540,12540,0
|
|
20230927,094000,914730,12540,12540,12540,12540,0
|
|
20230927,093900,914730,12540,12540,12540,12540,0
|
|
20230927,093800,914730,12540,12540,12540,12540,0
|
|
20230927,093700,914730,12540,12540,12540,12540,0
|
|
20230927,093600,914730,12540,12540,12540,12540,0
|
|
20230927,093500,914730,12540,12540,12540,12540,0
|
|
20230927,093400,914730,12540,12540,12540,12540,0
|
|
20230927,093300,914730,12540,12540,12540,12540,0
|
|
20230927,093200,914730,12540,12510,12540,12510,12
|
|
20230927,093100,764580,12520,12520,12520,12520,1
|
|
20230927,093000,752060,12530,12530,12530,12530,0
|
|
20230927,092900,752060,12530,12530,12530,12530,1
|
|
20230927,092800,739530,12540,12540,12540,12540,0
|
|
20230927,092700,739530,12540,12540,12540,12540,0
|
|
20230927,092600,739530,12540,12540,12540,12540,0
|
|
20230927,092500,739530,12540,12540,12540,12540,0
|
|
20230927,092400,739530,12540,12540,12540,12540,0
|
|
20230927,092300,739530,12540,12540,12540,12540,0
|
|
20230927,092200,739530,12540,12540,12540,12540,0
|
|
20230927,092100,739530,12540,12540,12540,12540,0
|
|
20230927,092000,739530,12540,12540,12540,12540,0
|
|
20230927,091900,739530,12540,12540,12540,12540,0
|
|
20230927,091800,739530,12540,12540,12540,12540,26
|
|
20230927,091700,413490,12540,12540,12540,12540,0
|
|
20230927,091600,413490,12540,12540,12540,12540,0
|
|
20230927,091500,413490,12540,12540,12540,12540,0
|
|
20230927,091400,413490,12540,12540,12540,12540,0
|
|
20230927,091300,413490,12540,12540,12540,12540,0
|
|
20230927,091200,413490,12540,12540,12540,12540,0
|
|
20230927,091100,413490,12540,12540,12540,12540,0
|
|
20230927,091000,413490,12540,12540,12540,12540,0
|
|
20230927,090900,413490,12540,12540,12540,12540,0
|
|
20230927,090800,413490,12540,12540,12540,12540,0
|
|
20230927,090700,413490,12540,12540,12540,12540,0
|
|
20230927,090600,413490,12540,12540,12540,12540,0
|
|
20230927,090500,413490,12540,12540,12540,12540,0
|
|
20230927,090400,413490,12540,12450,12540,12450,9
|
|
20230927,090300,301350,12560,12560,12560,12560,0
|
|
20230927,090200,301350,12560,12560,12560,12560,0
|
|
20230927,090100,301350,12560,12560,12560,12560,3
|
|
20230927,090000,263670,12570,12510,12570,12510,21
|