578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,183500,139225590,9670,9670,9670,9670,575
|
|
20230927,183400,139225590,9670,9670,9670,9670,0
|
|
20230927,183300,139225590,9670,9670,9670,9670,0
|
|
20230927,183200,139225590,9670,9670,9670,9670,0
|
|
20230927,183100,139225590,9670,9670,9670,9670,0
|
|
20230927,183000,139225590,9670,9670,9670,9670,0
|
|
20230927,182900,139225590,9670,9670,9670,9670,0
|
|
20230927,182800,139225590,9670,9670,9670,9670,0
|
|
20230927,182700,139225590,9670,9670,9670,9670,0
|
|
20230927,182600,139225590,9670,9670,9670,9670,0
|
|
20230927,182500,139225590,9670,9670,9670,9670,0
|
|
20230927,182400,139225590,9670,9670,9670,9670,0
|
|
20230927,182300,139225590,9670,9670,9670,9670,0
|
|
20230927,182200,139225590,9670,9670,9670,9670,0
|
|
20230927,182100,139225590,9670,9670,9670,9670,0
|
|
20230927,182000,139225590,9670,9670,9670,9670,0
|
|
20230927,181900,139225590,9670,9670,9670,9670,0
|
|
20230927,181800,139225590,9670,9670,9670,9670,0
|
|
20230927,181700,139225590,9670,9670,9670,9670,0
|
|
20230927,181600,139225590,9670,9670,9670,9670,0
|
|
20230927,181500,139225590,9670,9670,9670,9670,0
|
|
20230927,181400,139225590,9670,9670,9670,9670,0
|
|
20230927,181300,139225590,9670,9670,9670,9670,0
|
|
20230927,181200,139225590,9670,9670,9670,9670,0
|
|
20230927,181100,139225590,9670,9670,9670,9670,0
|
|
20230927,181000,139225590,9670,9670,9670,9670,0
|
|
20230927,180900,139225590,9670,9670,9670,9670,0
|
|
20230927,180800,139225590,9670,9670,9670,9670,0
|
|
20230927,180700,139225590,9670,9670,9670,9670,0
|
|
20230927,180600,139225590,9670,9670,9670,9670,0
|
|
20230927,180500,139225590,9670,9670,9670,9670,575
|
|
20230927,180400,139225590,9670,9670,9670,9670,0
|
|
20230927,180300,139225590,9670,9670,9670,9670,0
|
|
20230927,180200,139225590,9670,9670,9670,9670,0
|
|
20230927,180100,139225590,9670,9670,9670,9670,0
|
|
20230927,180000,139225590,9670,9670,9670,9670,0
|
|
20230927,175900,139225590,9670,9670,9670,9670,0
|
|
20230927,175800,139225590,9670,9670,9670,9670,0
|
|
20230927,175700,139225590,9670,9670,9670,9670,0
|
|
20230927,175600,139225590,9670,9670,9670,9670,0
|
|
20230927,175500,139225590,9670,9670,9670,9670,0
|
|
20230927,175400,139225590,9670,9670,9670,9670,0
|
|
20230927,175300,139225590,9670,9670,9670,9670,0
|
|
20230927,175200,139225590,9670,9670,9670,9670,0
|
|
20230927,175100,139225590,9670,9670,9670,9670,0
|
|
20230927,175000,139225590,9670,9670,9670,9670,0
|
|
20230927,174900,139225590,9670,9670,9670,9670,0
|
|
20230927,174800,139225590,9670,9670,9670,9670,0
|
|
20230927,174700,139225590,9670,9670,9670,9670,0
|
|
20230927,174600,139225590,9670,9670,9670,9670,0
|
|
20230927,174500,139225590,9670,9670,9670,9670,0
|
|
20230927,174400,139225590,9670,9670,9670,9670,0
|
|
20230927,174300,139225590,9670,9670,9670,9670,0
|
|
20230927,174200,139225590,9670,9670,9670,9670,0
|
|
20230927,174100,139225590,9670,9670,9670,9670,0
|
|
20230927,174000,139225590,9670,9670,9670,9670,0
|
|
20230927,173900,139225590,9670,9670,9670,9670,0
|
|
20230927,173800,139225590,9670,9670,9670,9670,0
|
|
20230927,173700,139225590,9670,9670,9670,9670,0
|
|
20230927,173600,139225590,9670,9670,9670,9670,0
|
|
20230927,173500,139225590,9670,9670,9670,9670,575
|
|
20230927,173400,139225590,9670,9670,9670,9670,0
|
|
20230927,173300,139225590,9670,9670,9670,9670,0
|
|
20230927,173200,139225590,9670,9670,9670,9670,0
|
|
20230927,173100,139225590,9670,9670,9670,9670,0
|
|
20230927,173000,139225590,9670,9670,9670,9670,0
|
|
20230927,172900,139225590,9670,9670,9670,9670,0
|
|
20230927,172800,139225590,9670,9670,9670,9670,0
|
|
20230927,172700,139225590,9670,9670,9670,9670,0
|
|
20230927,172600,139225590,9670,9670,9670,9670,0
|
|
20230927,172500,139225590,9670,9670,9670,9670,0
|
|
20230927,172400,139225590,9670,9670,9670,9670,0
|
|
20230927,172300,139225590,9670,9670,9670,9670,0
|
|
20230927,172200,139225590,9670,9670,9670,9670,0
|
|
20230927,172100,139225590,9670,9670,9670,9670,0
|
|
20230927,172000,139225590,9670,9670,9670,9670,0
|
|
20230927,171900,139225590,9670,9670,9670,9670,0
|
|
20230927,171800,139225590,9670,9670,9670,9670,0
|
|
20230927,171700,139225590,9670,9670,9670,9670,0
|
|
20230927,171600,139225590,9670,9670,9670,9670,0
|
|
20230927,171500,139225590,9670,9670,9670,9670,0
|
|
20230927,171400,139225590,9670,9670,9670,9670,0
|
|
20230927,171300,139225590,9670,9670,9670,9670,0
|
|
20230927,171200,139225590,9670,9670,9670,9670,0
|
|
20230927,171100,139225590,9670,9670,9670,9670,0
|
|
20230927,171000,139225590,9670,9670,9670,9670,0
|
|
20230927,170900,139225590,9670,9670,9670,9670,0
|
|
20230927,170800,139225590,9670,9670,9670,9670,0
|
|
20230927,170700,139225590,9670,9670,9670,9670,0
|
|
20230927,170600,139225590,9670,9670,9670,9670,0
|
|
20230927,170500,139225590,9670,9670,9670,9670,575
|
|
20230927,170400,139225590,9670,9670,9670,9670,0
|
|
20230927,170300,139225590,9670,9670,9670,9670,0
|
|
20230927,170200,139225590,9670,9670,9670,9670,0
|
|
20230927,170100,139225590,9670,9670,9670,9670,0
|
|
20230927,170000,139225590,9670,9670,9670,9670,0
|
|
20230927,165900,139225590,9670,9670,9670,9670,0
|
|
20230927,165800,139225590,9670,9670,9670,9670,0
|
|
20230927,165700,139225590,9670,9670,9670,9670,0
|
|
20230927,165600,139225590,9670,9670,9670,9670,0
|
|
20230927,165500,139225590,9670,9670,9670,9670,0
|
|
20230927,165400,139225590,9670,9670,9670,9670,0
|
|
20230927,165300,139225590,9670,9670,9670,9670,0
|
|
20230927,165200,139225590,9670,9670,9670,9670,0
|
|
20230927,165100,139225590,9670,9670,9670,9670,0
|
|
20230927,165000,139225590,9670,9670,9670,9670,0
|
|
20230927,164900,139225590,9670,9670,9670,9670,0
|
|
20230927,164800,139225590,9670,9670,9670,9670,0
|
|
20230927,164700,139225590,9670,9670,9670,9670,0
|
|
20230927,164600,139225590,9670,9670,9670,9670,0
|
|
20230927,164500,139225590,9670,9670,9670,9670,0
|
|
20230927,164400,139225590,9670,9670,9670,9670,0
|
|
20230927,164300,139225590,9670,9670,9670,9670,0
|
|
20230927,164200,139225590,9670,9670,9670,9670,0
|
|
20230927,164100,139225590,9670,9670,9670,9670,0
|
|
20230927,164000,139225590,9670,9670,9670,9670,0
|
|
20230927,163900,139225590,9670,9670,9670,9670,0
|
|
20230927,163800,139225590,9670,9670,9670,9670,0
|
|
20230927,163700,139225590,9670,9670,9670,9670,0
|
|
20230927,163600,139225590,9670,9670,9670,9670,0
|
|
20230927,163500,139225590,9670,9670,9670,9670,575
|
|
20230927,163400,139225590,9670,9670,9670,9670,0
|
|
20230927,163300,139225590,9670,9670,9670,9670,0
|
|
20230927,163200,139225590,9670,9670,9670,9670,0
|
|
20230927,163100,139225590,9670,9670,9670,9670,0
|
|
20230927,163000,139225590,9670,9670,9670,9670,0
|
|
20230927,162900,139225590,9670,9670,9670,9670,0
|
|
20230927,162800,139225590,9670,9670,9670,9670,0
|
|
20230927,162700,139225590,9670,9670,9670,9670,0
|
|
20230927,162600,139225590,9670,9670,9670,9670,0
|
|
20230927,162500,139225590,9670,9670,9670,9670,0
|
|
20230927,162400,139225590,9670,9670,9670,9670,0
|
|
20230927,162300,139225590,9670,9670,9670,9670,0
|
|
20230927,162200,139225590,9670,9670,9670,9670,0
|
|
20230927,162100,139225590,9670,9670,9670,9670,0
|
|
20230927,162000,139225590,9670,9670,9670,9670,0
|
|
20230927,161900,139225590,9670,9670,9670,9670,0
|
|
20230927,161800,139225590,9670,9670,9670,9670,0
|
|
20230927,161700,139225590,9670,9670,9670,9670,0
|
|
20230927,161600,139225590,9670,9670,9670,9670,0
|
|
20230927,161500,139225590,9670,9670,9670,9670,0
|
|
20230927,161400,139225590,9670,9670,9670,9670,0
|
|
20230927,161300,139225590,9670,9670,9670,9670,0
|
|
20230927,161200,139225590,9670,9670,9670,9670,0
|
|
20230927,161100,139225590,9670,9670,9670,9670,0
|
|
20230927,161000,139225590,9670,9670,9670,9670,0
|
|
20230927,160900,139225590,9670,9670,9670,9670,0
|
|
20230927,160800,139225590,9670,9670,9670,9670,0
|
|
20230927,160700,139225590,9670,9670,9670,9670,0
|
|
20230927,160600,139225590,9670,9670,9670,9670,0
|
|
20230927,160500,139225590,9670,9670,9670,9670,575
|
|
20230927,160400,139225590,9670,9670,9670,9670,0
|
|
20230927,160300,139225590,9670,9670,9670,9670,0
|
|
20230927,160200,139225590,9670,9670,9670,9670,0
|
|
20230927,160100,139225590,9670,9670,9670,9670,0
|
|
20230927,160000,139225590,9670,9670,9670,9670,0
|
|
20230927,155900,139225590,9670,9670,9670,9670,0
|
|
20230927,155800,139225590,9670,9670,9670,9670,0
|
|
20230927,155700,139225590,9670,9670,9670,9670,0
|
|
20230927,155600,139225590,9670,9670,9670,9670,0
|
|
20230927,155500,139225590,9670,9670,9670,9670,0
|
|
20230927,155400,139225590,9670,9670,9670,9670,0
|
|
20230927,155300,139225590,9670,9670,9670,9670,0
|
|
20230927,155200,139225590,9670,9670,9670,9670,0
|
|
20230927,155100,139225590,9670,9670,9670,9670,0
|
|
20230927,155000,139225590,9670,9670,9670,9670,0
|
|
20230927,154900,139225590,9670,9670,9670,9670,0
|
|
20230927,154800,139225590,9670,9670,9670,9670,0
|
|
20230927,154700,139225590,9670,9670,9670,9670,0
|
|
20230927,154600,139225590,9670,9670,9670,9670,0
|
|
20230927,154500,139225590,9670,9670,9670,9670,0
|
|
20230927,154400,139225590,9670,9670,9670,9670,0
|
|
20230927,154300,139225590,9670,9670,9670,9670,0
|
|
20230927,154200,139225590,9670,9670,9670,9670,0
|
|
20230927,154100,139225590,9670,9670,9670,9670,0
|
|
20230927,154000,139225590,9670,9670,9670,9670,0
|
|
20230927,153900,139225590,9670,9670,9670,9670,0
|
|
20230927,153800,139225590,9670,9670,9670,9670,0
|
|
20230927,153700,139225590,9670,9670,9670,9670,0
|
|
20230927,153600,139225590,9670,9670,9670,9670,0
|
|
20230927,153500,139225590,9670,9670,9670,9670,575
|
|
20230927,153400,139225590,9670,9670,9670,9670,0
|
|
20230927,153300,139225590,9670,9670,9670,9670,0
|
|
20230927,153200,139225590,9670,9670,9670,9670,0
|
|
20230927,153100,139225590,9670,9670,9670,9670,0
|
|
20230927,153000,139225590,9670,9670,9670,9670,575
|
|
20230927,152900,133665340,9660,9660,9660,9660,0
|
|
20230927,152800,133665340,9660,9660,9660,9660,0
|
|
20230927,152700,133665340,9660,9660,9660,9660,0
|
|
20230927,152600,133665340,9660,9660,9660,9660,0
|
|
20230927,152500,133665340,9660,9660,9660,9660,0
|
|
20230927,152400,133665340,9660,9660,9660,9660,0
|
|
20230927,152300,133665340,9660,9660,9660,9660,0
|
|
20230927,152200,133665340,9660,9660,9660,9660,0
|
|
20230927,152100,133665340,9660,9660,9660,9660,0
|
|
20230927,152000,133665340,9660,9660,9660,9660,0
|
|
20230927,151900,133665340,9660,9660,9660,9660,20
|
|
20230927,151800,133472140,9670,9670,9670,9670,103
|
|
20230927,151700,132476130,9670,9670,9670,9670,57
|
|
20230927,151600,131924940,9670,9670,9670,9670,20
|
|
20230927,151500,131731540,9670,9670,9670,9670,0
|
|
20230927,151400,131731540,9670,9670,9670,9670,1
|
|
20230927,151300,131721870,9680,9680,9680,9680,0
|
|
20230927,151200,131721870,9680,9680,9680,9680,0
|
|
20230927,151100,131721870,9680,9680,9680,9680,0
|
|
20230927,151000,131721870,9680,9680,9680,9680,0
|
|
20230927,150900,131721870,9680,9680,9680,9680,1
|
|
20230927,150800,131712190,9680,9670,9680,9670,46
|
|
20230927,150700,131267360,9680,9680,9680,9680,0
|
|
20230927,150600,131267360,9680,9680,9680,9680,21
|
|
20230927,150500,131064080,9680,9680,9680,9680,0
|
|
20230927,150400,131064080,9680,9680,9680,9680,0
|
|
20230927,150300,131064080,9680,9670,9680,9670,12
|
|
20230927,150200,130948020,9680,9680,9680,9680,0
|
|
20230927,150100,130948020,9680,9680,9680,9680,2
|
|
20230927,150000,130928660,9680,9680,9680,9680,0
|
|
20230927,145900,130928660,9680,9680,9680,9680,0
|
|
20230927,145800,130928660,9680,9680,9680,9680,81
|
|
20230927,145700,130144580,9680,9670,9680,9670,8
|
|
20230927,145600,130067190,9670,9660,9670,9660,110
|
|
20230927,145500,129003970,9660,9660,9660,9660,0
|
|
20230927,145400,129003970,9660,9660,9660,9660,1
|
|
20230927,145300,128994310,9660,9660,9660,9660,0
|
|
20230927,145200,128994310,9660,9660,9660,9660,0
|
|
20230927,145100,128994310,9660,9660,9660,9660,0
|
|
20230927,145000,128994310,9660,9660,9660,9660,0
|
|
20230927,144900,128994310,9660,9660,9660,9660,10
|
|
20230927,144800,128897710,9660,9640,9660,9640,1519
|
|
20230927,144700,114236580,9640,9640,9640,9640,51
|
|
20230927,144600,113744940,9640,9640,9640,9640,1
|
|
20230927,144500,113735300,9640,9640,9640,9640,0
|
|
20230927,144400,113735300,9640,9640,9640,9640,31
|
|
20230927,144300,113436460,9630,9630,9630,9630,0
|
|
20230927,144200,113436460,9630,9630,9630,9630,0
|
|
20230927,144100,113436460,9630,9630,9630,9630,20
|
|
20230927,144000,113243860,9620,9630,9630,9620,3
|
|
20230927,143900,113214980,9630,9630,9630,9630,17
|
|
20230927,143800,113051270,9630,9630,9630,9630,0
|
|
20230927,143700,113051270,9630,9630,9630,9630,52
|
|
20230927,143600,112550510,9620,9620,9620,9620,10
|
|
20230927,143500,112454310,9630,9630,9630,9630,0
|
|
20230927,143400,112454310,9630,9630,9630,9630,0
|
|
20230927,143300,112454310,9630,9630,9630,9630,0
|
|
20230927,143200,112454310,9630,9630,9630,9630,2
|
|
20230927,143100,112435050,9630,9630,9630,9630,0
|
|
20230927,143000,112435050,9630,9630,9630,9630,200
|
|
20230927,142900,110509050,9630,9630,9630,9630,16
|
|
20230927,142800,110354970,9630,9620,9630,9620,105
|
|
20230927,142700,109344560,9630,9630,9630,9630,0
|
|
20230927,142600,109344560,9630,9630,9630,9630,0
|
|
20230927,142500,109344560,9630,9630,9630,9630,0
|
|
20230927,142400,109344560,9630,9630,9630,9630,1
|
|
20230927,142300,109334930,9630,9630,9630,9630,0
|
|
20230927,142200,109334930,9630,9630,9630,9630,0
|
|
20230927,142100,109334930,9630,9630,9630,9630,0
|
|
20230927,142000,109334930,9630,9630,9630,9630,10
|
|
20230927,141900,109238630,9630,9630,9630,9630,10
|
|
20230927,141800,109142330,9620,9620,9620,9620,0
|
|
20230927,141700,109142330,9620,9620,9620,9620,0
|
|
20230927,141600,109142330,9620,9620,9620,9620,0
|
|
20230927,141500,109142330,9620,9620,9620,9620,0
|
|
20230927,141400,109142330,9620,9620,9620,9620,0
|
|
20230927,141300,109142330,9620,9620,9620,9620,0
|
|
20230927,141200,109142330,9620,9620,9620,9620,30
|
|
20230927,141100,108853730,9620,9620,9620,9620,7
|
|
20230927,141000,108786390,9620,9620,9620,9620,50
|
|
20230927,140900,108305390,9610,9610,9610,9610,1
|
|
20230927,140800,108295780,9620,9620,9620,9620,130
|
|
20230927,140700,107045180,9620,9620,9620,9620,202
|
|
20230927,140600,105101940,9620,9620,9620,9620,0
|
|
20230927,140500,105101940,9620,9620,9620,9620,0
|
|
20230927,140400,105101940,9620,9620,9620,9620,0
|
|
20230927,140300,105101940,9620,9620,9620,9620,0
|
|
20230927,140200,105101940,9620,9620,9620,9620,0
|
|
20230927,140100,105101940,9620,9620,9620,9620,150
|
|
20230927,140000,103658940,9620,9620,9620,9620,0
|
|
20230927,135900,103658940,9620,9620,9620,9620,0
|
|
20230927,135800,103658940,9620,9620,9620,9620,7
|
|
20230927,135700,103591600,9610,9610,9610,9610,0
|
|
20230927,135600,103591600,9610,9610,9610,9610,0
|
|
20230927,135500,103591600,9610,9610,9610,9610,0
|
|
20230927,135400,103591600,9610,9610,9610,9610,0
|
|
20230927,135300,103591600,9610,9610,9610,9610,15
|
|
20230927,135200,103447450,9610,9610,9610,9610,45
|
|
20230927,135100,103015000,9610,9610,9610,9610,0
|
|
20230927,135000,103015000,9610,9610,9610,9610,0
|
|
20230927,134900,103015000,9610,9610,9610,9610,325
|
|
20230927,134800,99891750,9620,9620,9620,9620,6
|
|
20230927,134700,99834030,9620,9620,9620,9620,120
|
|
20230927,134600,98679630,9620,9620,9620,9620,0
|
|
20230927,134500,98679630,9620,9620,9620,9620,0
|
|
20230927,134400,98679630,9620,9620,9620,9620,1
|
|
20230927,134300,98670010,9620,9620,9620,9620,30
|
|
20230927,134200,98381410,9620,9620,9620,9620,0
|
|
20230927,134100,98381410,9620,9620,9620,9620,0
|
|
20230927,134000,98381410,9620,9620,9620,9620,0
|
|
20230927,133900,98381410,9620,9620,9620,9620,0
|
|
20230927,133800,98381410,9620,9620,9620,9620,0
|
|
20230927,133700,98381410,9620,9620,9620,9620,0
|
|
20230927,133600,98381410,9620,9620,9620,9620,0
|
|
20230927,133500,98381410,9620,9620,9620,9620,0
|
|
20230927,133400,98381410,9620,9620,9620,9620,253
|
|
20230927,133300,95947550,9620,9620,9620,9620,0
|
|
20230927,133200,95947550,9620,9620,9620,9620,0
|
|
20230927,133100,95947550,9620,9620,9620,9620,100
|
|
20230927,133000,94985550,9630,9630,9630,9630,0
|
|
20230927,132900,94985550,9630,9630,9630,9630,156
|
|
20230927,132800,93483270,9630,9620,9630,9620,42
|
|
20230927,132700,93079020,9630,9620,9630,9620,13
|
|
20230927,132600,92953840,9620,9620,9620,9620,70
|
|
20230927,132500,92280440,9620,9620,9620,9620,0
|
|
20230927,132400,92280440,9620,9620,9620,9620,140
|
|
20230927,132300,90933640,9610,9610,9610,9610,45
|
|
20230927,132200,90501190,9610,9610,9610,9610,0
|
|
20230927,132100,90501190,9610,9610,9610,9610,0
|
|
20230927,132000,90501190,9610,9610,9610,9610,6
|
|
20230927,131900,90443530,9610,9610,9610,9610,1
|
|
20230927,131800,90433920,9600,9600,9600,9600,100
|
|
20230927,131700,89473920,9610,9610,9610,9610,5
|
|
20230927,131600,89425870,9610,9610,9610,9610,30
|
|
20230927,131500,89137570,9610,9610,9610,9610,0
|
|
20230927,131400,89137570,9610,9610,9610,9610,130
|
|
20230927,131300,87888270,9610,9610,9610,9610,1
|
|
20230927,131200,87878660,9610,9610,9610,9610,1
|
|
20230927,131100,87869050,9600,9600,9600,9600,209
|
|
20230927,131000,85862650,9600,9600,9600,9600,0
|
|
20230927,130900,85862650,9600,9600,9600,9600,0
|
|
20230927,130800,85862650,9600,9600,9600,9600,0
|
|
20230927,130700,85862650,9600,9600,9600,9600,100
|
|
20230927,130600,84902650,9600,9600,9600,9600,0
|
|
20230927,130500,84902650,9600,9600,9600,9600,0
|
|
20230927,130400,84902650,9600,9600,9600,9600,1
|
|
20230927,130300,84893050,9560,9560,9560,9560,0
|
|
20230927,130200,84893050,9560,9580,9580,9560,27
|
|
20230927,130100,84634690,9590,9590,9590,9590,0
|
|
20230927,130000,84634690,9590,9590,9590,9590,0
|
|
20230927,125900,84634690,9590,9590,9590,9590,0
|
|
20230927,125800,84634690,9590,9590,9590,9590,0
|
|
20230927,125700,84634690,9590,9590,9590,9590,21
|
|
20230927,125600,84433300,9600,9600,9600,9600,4
|
|
20230927,125500,84394900,9600,9600,9600,9600,0
|
|
20230927,125400,84394900,9600,9590,9600,9590,7
|
|
20230927,125300,84327760,9600,9600,9600,9600,0
|
|
20230927,125200,84327760,9600,9600,9600,9600,0
|
|
20230927,125100,84327760,9600,9600,9600,9600,14
|
|
20230927,125000,84193360,9600,9600,9600,9600,0
|
|
20230927,124900,84193360,9600,9600,9600,9600,0
|
|
20230927,124800,84193360,9600,9600,9600,9600,0
|
|
20230927,124700,84193360,9600,9600,9600,9600,0
|
|
20230927,124600,84193360,9600,9600,9600,9600,0
|
|
20230927,124500,84193360,9600,9600,9600,9600,0
|
|
20230927,124400,84193360,9600,9600,9600,9600,0
|
|
20230927,124300,84193360,9600,9600,9600,9600,0
|
|
20230927,124200,84193360,9600,9600,9600,9600,100
|
|
20230927,124100,83233360,9600,9600,9600,9600,17
|
|
20230927,124000,83070160,9600,9600,9600,9600,0
|
|
20230927,123900,83070160,9600,9600,9600,9600,1
|
|
20230927,123800,83060560,9600,9600,9600,9600,0
|
|
20230927,123700,83060560,9600,9600,9600,9600,0
|
|
20230927,123600,83060560,9600,9600,9600,9600,0
|
|
20230927,123500,83060560,9600,9600,9600,9600,0
|
|
20230927,123400,83060560,9600,9600,9600,9600,0
|
|
20230927,123300,83060560,9600,9600,9600,9600,2
|
|
20230927,123200,83041360,9590,9590,9590,9590,0
|
|
20230927,123100,83041360,9590,9590,9590,9590,1
|
|
20230927,123000,83031770,9590,9590,9590,9590,0
|
|
20230927,122900,83031770,9590,9590,9590,9590,0
|
|
20230927,122800,83031770,9590,9590,9590,9590,0
|
|
20230927,122700,83031770,9590,9590,9590,9590,1
|
|
20230927,122600,83022180,9570,9570,9570,9570,0
|
|
20230927,122500,83022180,9570,9570,9570,9570,0
|
|
20230927,122400,83022180,9570,9570,9570,9570,0
|
|
20230927,122300,83022180,9570,9570,9570,9570,0
|
|
20230927,122200,83022180,9570,9570,9570,9570,0
|
|
20230927,122100,83022180,9570,9570,9570,9570,0
|
|
20230927,122000,83022180,9570,9570,9570,9570,0
|
|
20230927,121900,83022180,9570,9570,9570,9570,0
|
|
20230927,121800,83022180,9570,9570,9570,9570,0
|
|
20230927,121700,83022180,9570,9570,9570,9570,1
|
|
20230927,121600,83012610,9570,9570,9570,9570,0
|
|
20230927,121500,83012610,9570,9570,9570,9570,0
|
|
20230927,121400,83012610,9570,9570,9570,9570,0
|
|
20230927,121300,83012610,9570,9570,9570,9570,0
|
|
20230927,121200,83012610,9570,9570,9570,9570,0
|
|
20230927,121100,83012610,9570,9570,9570,9570,0
|
|
20230927,121000,83012610,9570,9570,9570,9570,90
|
|
20230927,120900,82151310,9560,9560,9560,9560,0
|
|
20230927,120800,82151310,9560,9560,9560,9560,15
|
|
20230927,120700,82007910,9560,9560,9560,9560,0
|
|
20230927,120600,82007910,9560,9560,9560,9560,0
|
|
20230927,120500,82007910,9560,9560,9560,9560,0
|
|
20230927,120400,82007910,9560,9560,9560,9560,0
|
|
20230927,120300,82007910,9560,9560,9560,9560,0
|
|
20230927,120200,82007910,9560,9560,9560,9560,0
|
|
20230927,120100,82007910,9560,9560,9560,9560,1
|
|
20230927,120000,81998350,9590,9590,9590,9590,0
|
|
20230927,115900,81998350,9590,9590,9590,9590,100
|
|
20230927,115800,81039350,9590,9590,9590,9590,0
|
|
20230927,115700,81039350,9590,9590,9590,9590,0
|
|
20230927,115600,81039350,9590,9590,9590,9590,0
|
|
20230927,115500,81039350,9590,9590,9590,9590,6
|
|
20230927,115400,80981810,9590,9590,9590,9590,0
|
|
20230927,115300,80981810,9590,9590,9590,9590,0
|
|
20230927,115200,80981810,9590,9570,9590,9560,111
|
|
20230927,115100,79920510,9600,9600,9600,9600,0
|
|
20230927,115000,79920510,9600,9600,9600,9600,0
|
|
20230927,114900,79920510,9600,9600,9600,9600,0
|
|
20230927,114800,79920510,9600,9600,9600,9600,0
|
|
20230927,114700,79920510,9600,9600,9600,9600,0
|
|
20230927,114600,79920510,9600,9600,9600,9600,6
|
|
20230927,114500,79862910,9560,9560,9560,9560,0
|
|
20230927,114400,79862910,9560,9560,9560,9560,0
|
|
20230927,114300,79862910,9560,9560,9560,9560,0
|
|
20230927,114200,79862910,9560,9560,9560,9560,0
|
|
20230927,114100,79862910,9560,9560,9560,9560,0
|
|
20230927,114000,79862910,9560,9560,9560,9560,0
|
|
20230927,113900,79862910,9560,9560,9560,9560,0
|
|
20230927,113800,79862910,9560,9560,9560,9560,0
|
|
20230927,113700,79862910,9560,9560,9560,9560,0
|
|
20230927,113600,79862910,9560,9560,9560,9560,0
|
|
20230927,113500,79862910,9560,9570,9570,9560,90
|
|
20230927,113400,79002500,9560,9560,9560,9560,0
|
|
20230927,113300,79002500,9560,9560,9560,9560,0
|
|
20230927,113200,79002500,9560,9590,9590,9560,55
|
|
20230927,113100,78476000,9600,9600,9600,9600,0
|
|
20230927,113000,78476000,9600,9600,9600,9600,0
|
|
20230927,112900,78476000,9600,9600,9600,9600,20
|
|
20230927,112800,78284000,9600,9600,9600,9600,0
|
|
20230927,112700,78284000,9600,9600,9600,9600,10
|
|
20230927,112600,78188000,9590,9590,9590,9590,3
|
|
20230927,112500,78159230,9590,9590,9590,9590,2
|
|
20230927,112400,78140050,9580,9580,9580,9580,5
|
|
20230927,112300,78092150,9600,9600,9600,9600,50
|
|
20230927,112200,77612150,9600,9600,9600,9600,0
|
|
20230927,112100,77612150,9600,9600,9600,9600,0
|
|
20230927,112000,77612150,9600,9600,9600,9600,0
|
|
20230927,111900,77612150,9600,9600,9600,9600,0
|
|
20230927,111800,77612150,9600,9600,9600,9600,0
|
|
20230927,111700,77612150,9600,9600,9600,9600,6
|
|
20230927,111600,77554550,9600,9590,9600,9590,105
|
|
20230927,111500,76546700,9600,9600,9600,9600,0
|
|
20230927,111400,76546700,9600,9600,9600,9600,0
|
|
20230927,111300,76546700,9600,9600,9600,9600,0
|
|
20230927,111200,76546700,9600,9600,9600,9600,0
|
|
20230927,111100,76546700,9600,9600,9600,9600,0
|
|
20230927,111000,76546700,9600,9600,9600,9600,0
|
|
20230927,110900,76546700,9600,9560,9600,9560,11
|
|
20230927,110800,76441300,9590,9590,9590,9590,0
|
|
20230927,110700,76441300,9590,9590,9590,9590,0
|
|
20230927,110600,76441300,9590,9590,9590,9590,24
|
|
20230927,110500,76211140,9610,9610,9610,9610,0
|
|
20230927,110400,76211140,9610,9610,9610,9610,0
|
|
20230927,110300,76211140,9610,9610,9610,9610,18
|
|
20230927,110200,76038160,9610,9610,9610,9610,18
|
|
20230927,110100,75865180,9610,9590,9610,9590,55
|
|
20230927,110000,75337490,9590,9570,9590,9570,7
|
|
20230927,105900,75270380,9570,9570,9570,9570,0
|
|
20230927,105800,75270380,9570,9570,9570,9570,0
|
|
20230927,105700,75270380,9570,9570,9570,9570,842
|
|
20230927,105600,67212440,9560,9560,9560,9560,0
|
|
20230927,105500,67212440,9560,9570,9570,9560,10
|
|
20230927,105400,67116830,9620,9620,9620,9620,0
|
|
20230927,105300,67116830,9620,9620,9620,9620,10
|
|
20230927,105200,67020630,9620,9590,9620,9590,700
|
|
20230927,105100,60289270,9560,9560,9560,9560,0
|
|
20230927,105000,60289270,9560,9560,9560,9560,0
|
|
20230927,104900,60289270,9560,9560,9560,9560,0
|
|
20230927,104800,60289270,9560,9560,9560,9560,0
|
|
20230927,104700,60289270,9560,9560,9560,9560,2
|
|
20230927,104600,60270150,9560,9560,9560,9560,0
|
|
20230927,104500,60270150,9560,9560,9560,9560,0
|
|
20230927,104400,60270150,9560,9560,9560,9560,63
|
|
20230927,104300,59667870,9550,9550,9550,9550,0
|
|
20230927,104200,59667870,9550,9550,9550,9550,0
|
|
20230927,104100,59667870,9550,9550,9550,9550,1
|
|
20230927,104000,59658320,9550,9550,9550,9550,0
|
|
20230927,103900,59658320,9550,9550,9550,9550,0
|
|
20230927,103800,59658320,9550,9550,9550,9550,0
|
|
20230927,103700,59658320,9550,9550,9550,9550,0
|
|
20230927,103600,59658320,9550,9560,9560,9550,60
|
|
20230927,103500,59085310,9600,9600,9600,9600,2
|
|
20230927,103400,59066110,9600,9600,9600,9600,2
|
|
20230927,103300,59046910,9600,9600,9600,9600,10
|
|
20230927,103200,58950910,9600,9600,9600,9600,0
|
|
20230927,103100,58950910,9600,9600,9600,9600,0
|
|
20230927,103000,58950910,9600,9600,9600,9600,0
|
|
20230927,102900,58950910,9600,9600,9600,9600,0
|
|
20230927,102800,58950910,9600,9600,9600,9600,0
|
|
20230927,102700,58950910,9600,9600,9600,9600,0
|
|
20230927,102600,58950910,9600,9600,9600,9600,2
|
|
20230927,102500,58931710,9600,9600,9600,9600,0
|
|
20230927,102400,58931710,9600,9600,9600,9600,0
|
|
20230927,102300,58931710,9600,9600,9600,9600,1
|
|
20230927,102200,58922110,9550,9550,9550,9550,2
|
|
20230927,102100,58903010,9550,9550,9550,9550,0
|
|
20230927,102000,58903010,9550,9550,9550,9550,30
|
|
20230927,101900,58616510,9600,9600,9600,9600,0
|
|
20230927,101800,58616510,9600,9600,9600,9600,0
|
|
20230927,101700,58616510,9600,9600,9600,9600,8
|
|
20230927,101600,58539710,9590,9590,9590,9590,0
|
|
20230927,101500,58539710,9590,9590,9590,9590,0
|
|
20230927,101400,58539710,9590,9590,9590,9590,0
|
|
20230927,101300,58539710,9590,9590,9590,9590,8
|
|
20230927,101200,58462990,9600,9600,9600,9600,1
|
|
20230927,101100,58453390,9550,9550,9550,9550,24
|
|
20230927,101000,58224190,9550,9550,9550,9550,0
|
|
20230927,100900,58224190,9550,9550,9550,9550,0
|
|
20230927,100800,58224190,9550,9550,9550,9550,0
|
|
20230927,100700,58224190,9550,9620,9620,9550,865
|
|
20230927,100600,49961320,9620,9620,9620,9620,0
|
|
20230927,100500,49961320,9620,9580,9620,9580,1079
|
|
20230927,100400,39591050,9560,9560,9560,9560,0
|
|
20230927,100300,39591050,9560,9560,9560,9560,0
|
|
20230927,100200,39591050,9560,9560,9560,9560,0
|
|
20230927,100100,39591050,9560,9560,9560,9560,0
|
|
20230927,100000,39591050,9560,9570,9570,9560,100
|
|
20230927,095900,38635040,9550,9550,9550,9550,0
|
|
20230927,095800,38635040,9550,9550,9550,9550,0
|
|
20230927,095700,38635040,9550,9550,9550,9550,0
|
|
20230927,095600,38635040,9550,9550,9550,9550,0
|
|
20230927,095500,38635040,9550,9550,9550,9550,0
|
|
20230927,095400,38635040,9550,9550,9550,9550,0
|
|
20230927,095300,38635040,9550,9550,9550,9550,0
|
|
20230927,095200,38635040,9550,9550,9550,9550,0
|
|
20230927,095100,38635040,9550,9550,9550,9550,0
|
|
20230927,095000,38635040,9550,9550,9550,9550,27
|
|
20230927,094900,38377190,9550,9550,9550,9550,95
|
|
20230927,094800,37469940,9550,9550,9550,9550,257
|
|
20230927,094700,35015590,9580,9580,9580,9580,0
|
|
20230927,094600,35015590,9580,9580,9580,9580,0
|
|
20230927,094500,35015590,9580,9580,9580,9580,6
|
|
20230927,094400,34958110,9580,9580,9580,9580,0
|
|
20230927,094300,34958110,9580,9580,9580,9580,0
|
|
20230927,094200,34958110,9580,9580,9580,9580,6
|
|
20230927,094100,34900630,9610,9610,9610,9610,0
|
|
20230927,094000,34900630,9610,9610,9610,9610,0
|
|
20230927,093900,34900630,9610,9610,9610,9610,0
|
|
20230927,093800,34900630,9610,9610,9610,9610,1
|
|
20230927,093700,34891020,9620,9620,9620,9620,4
|
|
20230927,093600,34852540,9550,9550,9550,9550,23
|
|
20230927,093500,34632890,9550,9550,9550,9550,0
|
|
20230927,093400,34632890,9550,9560,9560,9550,40
|
|
20230927,093300,34250780,9600,9600,9600,9600,0
|
|
20230927,093200,34250780,9600,9600,9600,9600,0
|
|
20230927,093100,34250780,9600,9600,9600,9600,0
|
|
20230927,093000,34250780,9600,9600,9600,9600,1
|
|
20230927,092900,34241180,9600,9600,9600,9600,10
|
|
20230927,092800,34145180,9620,9620,9620,9620,0
|
|
20230927,092700,34145180,9620,9580,9620,9580,5
|
|
20230927,092600,34097180,9600,9600,9600,9600,30
|
|
20230927,092500,33809180,9600,9600,9600,9600,0
|
|
20230927,092400,33809180,9600,9600,9600,9600,10
|
|
20230927,092300,33713180,9560,9560,9560,9560,0
|
|
20230927,092200,33713180,9560,9560,9560,9560,0
|
|
20230927,092100,33713180,9560,9560,9560,9560,0
|
|
20230927,092000,33713180,9560,9560,9560,9560,0
|
|
20230927,091900,33713180,9560,9560,9560,9560,19
|
|
20230927,091800,33531540,9600,9600,9600,9600,0
|
|
20230927,091700,33531540,9600,9600,9600,9600,164
|
|
20230927,091600,31957140,9600,9600,9600,9600,110
|
|
20230927,091500,30901140,9630,9630,9630,9630,0
|
|
20230927,091400,30901140,9630,9630,9630,9630,0
|
|
20230927,091300,30901140,9630,9630,9630,9630,0
|
|
20230927,091200,30901140,9630,9630,9630,9630,0
|
|
20230927,091100,30901140,9630,9550,9630,9550,113
|
|
20230927,091000,29821890,9530,9530,9530,9530,0
|
|
20230927,090900,29821890,9530,9540,9540,9530,115
|
|
20230927,090800,28725840,9510,9510,9510,9510,0
|
|
20230927,090700,28725840,9510,9510,9510,9510,0
|
|
20230927,090600,28725840,9510,9510,9510,9510,68
|
|
20230927,090500,28079160,9510,9510,9510,9510,54
|
|
20230927,090400,27565620,9500,9500,9500,9500,640
|
|
20230927,090300,21485620,9500,9500,9510,9500,236
|
|
20230927,090200,19243420,9540,9530,9540,9530,30
|
|
20230927,090100,18957320,9540,9540,9550,9540,101
|
|
20230927,090000,17993210,9540,9440,9540,9440,1904
|