601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185800,6866960,15950,15950,15950,15950,9
|
|
20230927,185700,6866960,15950,15950,15950,15950,0
|
|
20230927,185600,6866960,15950,15950,15950,15950,0
|
|
20230927,185500,6866960,15950,15950,15950,15950,0
|
|
20230927,185400,6866960,15950,15950,15950,15950,0
|
|
20230927,185300,6866960,15950,15950,15950,15950,0
|
|
20230927,185200,6866960,15950,15950,15950,15950,0
|
|
20230927,185100,6866960,15950,15950,15950,15950,0
|
|
20230927,185000,6866960,15950,15950,15950,15950,0
|
|
20230927,184900,6866960,15950,15950,15950,15950,0
|
|
20230927,184800,6866960,15950,15950,15950,15950,0
|
|
20230927,184700,6866960,15950,15950,15950,15950,0
|
|
20230927,184600,6866960,15950,15950,15950,15950,0
|
|
20230927,184500,6866960,15950,15950,15950,15950,0
|
|
20230927,184400,6866960,15950,15950,15950,15950,0
|
|
20230927,184300,6866960,15950,15950,15950,15950,0
|
|
20230927,184200,6866960,15950,15950,15950,15950,0
|
|
20230927,184100,6866960,15950,15950,15950,15950,0
|
|
20230927,184000,6866960,15950,15950,15950,15950,0
|
|
20230927,183900,6866960,15950,15950,15950,15950,0
|
|
20230927,183800,6866960,15950,15950,15950,15950,0
|
|
20230927,183700,6866960,15950,15950,15950,15950,0
|
|
20230927,183600,6866960,15950,15950,15950,15950,0
|
|
20230927,183500,6866960,15950,15950,15950,15950,0
|
|
20230927,183400,6866960,15950,15950,15950,15950,0
|
|
20230927,183300,6866960,15950,15950,15950,15950,0
|
|
20230927,183200,6866960,15950,15950,15950,15950,0
|
|
20230927,183100,6866960,15950,15950,15950,15950,0
|
|
20230927,183000,6866960,15950,15950,15950,15950,0
|
|
20230927,182900,6866960,15950,15950,15950,15950,0
|
|
20230927,182800,6866960,15950,15950,15950,15950,9
|
|
20230927,182700,6866960,15950,15950,15950,15950,0
|
|
20230927,182600,6866960,15950,15950,15950,15950,0
|
|
20230927,182500,6866960,15950,15950,15950,15950,0
|
|
20230927,182400,6866960,15950,15950,15950,15950,0
|
|
20230927,182300,6866960,15950,15950,15950,15950,0
|
|
20230927,182200,6866960,15950,15950,15950,15950,0
|
|
20230927,182100,6866960,15950,15950,15950,15950,0
|
|
20230927,182000,6866960,15950,15950,15950,15950,0
|
|
20230927,181900,6866960,15950,15950,15950,15950,0
|
|
20230927,181800,6866960,15950,15950,15950,15950,0
|
|
20230927,181700,6866960,15950,15950,15950,15950,0
|
|
20230927,181600,6866960,15950,15950,15950,15950,0
|
|
20230927,181500,6866960,15950,15950,15950,15950,0
|
|
20230927,181400,6866960,15950,15950,15950,15950,0
|
|
20230927,181300,6866960,15950,15950,15950,15950,0
|
|
20230927,181200,6866960,15950,15950,15950,15950,0
|
|
20230927,181100,6866960,15950,15950,15950,15950,0
|
|
20230927,181000,6866960,15950,15950,15950,15950,0
|
|
20230927,180900,6866960,15950,15950,15950,15950,0
|
|
20230927,180800,6866960,15950,15950,15950,15950,0
|
|
20230927,180700,6866960,15950,15950,15950,15950,0
|
|
20230927,180600,6866960,15950,15950,15950,15950,0
|
|
20230927,180500,6866960,15950,15950,15950,15950,0
|
|
20230927,180400,6866960,15950,15950,15950,15950,0
|
|
20230927,180300,6866960,15950,15950,15950,15950,0
|
|
20230927,180200,6866960,15950,15950,15950,15950,0
|
|
20230927,180100,6866960,15950,15950,15950,15950,0
|
|
20230927,180000,6866960,15950,15950,15950,15950,0
|
|
20230927,175900,6866960,15950,15950,15950,15950,0
|
|
20230927,175800,6866960,15950,15950,15950,15950,9
|
|
20230927,175700,6866960,15950,15950,15950,15950,0
|
|
20230927,175600,6866960,15950,15950,15950,15950,0
|
|
20230927,175500,6866960,15950,15950,15950,15950,0
|
|
20230927,175400,6866960,15950,15950,15950,15950,0
|
|
20230927,175300,6866960,15950,15950,15950,15950,0
|
|
20230927,175200,6866960,15950,15950,15950,15950,0
|
|
20230927,175100,6866960,15950,15950,15950,15950,0
|
|
20230927,175000,6866960,15950,15950,15950,15950,0
|
|
20230927,174900,6866960,15950,15950,15950,15950,0
|
|
20230927,174800,6866960,15950,15950,15950,15950,0
|
|
20230927,174700,6866960,15950,15950,15950,15950,0
|
|
20230927,174600,6866960,15950,15950,15950,15950,0
|
|
20230927,174500,6866960,15950,15950,15950,15950,0
|
|
20230927,174400,6866960,15950,15950,15950,15950,0
|
|
20230927,174300,6866960,15950,15950,15950,15950,0
|
|
20230927,174200,6866960,15950,15950,15950,15950,0
|
|
20230927,174100,6866960,15950,15950,15950,15950,0
|
|
20230927,174000,6866960,15950,15950,15950,15950,0
|
|
20230927,173900,6866960,15950,15950,15950,15950,0
|
|
20230927,173800,6866960,15950,15950,15950,15950,0
|
|
20230927,173700,6866960,15950,15950,15950,15950,0
|
|
20230927,173600,6866960,15950,15950,15950,15950,0
|
|
20230927,173500,6866960,15950,15950,15950,15950,0
|
|
20230927,173400,6866960,15950,15950,15950,15950,0
|
|
20230927,173300,6866960,15950,15950,15950,15950,0
|
|
20230927,173200,6866960,15950,15950,15950,15950,0
|
|
20230927,173100,6866960,15950,15950,15950,15950,0
|
|
20230927,173000,6866960,15950,15950,15950,15950,0
|
|
20230927,172900,6866960,15950,15950,15950,15950,0
|
|
20230927,172800,6866960,15950,15950,15950,15950,9
|
|
20230927,172700,6866960,15950,15950,15950,15950,0
|
|
20230927,172600,6866960,15950,15950,15950,15950,0
|
|
20230927,172500,6866960,15950,15950,15950,15950,0
|
|
20230927,172400,6866960,15950,15950,15950,15950,0
|
|
20230927,172300,6866960,15950,15950,15950,15950,0
|
|
20230927,172200,6866960,15950,15950,15950,15950,0
|
|
20230927,172100,6866960,15950,15950,15950,15950,0
|
|
20230927,172000,6866960,15950,15950,15950,15950,0
|
|
20230927,171900,6866960,15950,15950,15950,15950,0
|
|
20230927,171800,6866960,15950,15950,15950,15950,0
|
|
20230927,171700,6866960,15950,15950,15950,15950,0
|
|
20230927,171600,6866960,15950,15950,15950,15950,0
|
|
20230927,171500,6866960,15950,15950,15950,15950,0
|
|
20230927,171400,6866960,15950,15950,15950,15950,0
|
|
20230927,171300,6866960,15950,15950,15950,15950,0
|
|
20230927,171200,6866960,15950,15950,15950,15950,0
|
|
20230927,171100,6866960,15950,15950,15950,15950,0
|
|
20230927,171000,6866960,15950,15950,15950,15950,0
|
|
20230927,170900,6866960,15950,15950,15950,15950,0
|
|
20230927,170800,6866960,15950,15950,15950,15950,0
|
|
20230927,170700,6866960,15950,15950,15950,15950,0
|
|
20230927,170600,6866960,15950,15950,15950,15950,0
|
|
20230927,170500,6866960,15950,15950,15950,15950,0
|
|
20230927,170400,6866960,15950,15950,15950,15950,0
|
|
20230927,170300,6866960,15950,15950,15950,15950,0
|
|
20230927,170200,6866960,15950,15950,15950,15950,0
|
|
20230927,170100,6866960,15950,15950,15950,15950,0
|
|
20230927,170000,6866960,15950,15950,15950,15950,0
|
|
20230927,165900,6866960,15950,15950,15950,15950,0
|
|
20230927,165800,6866960,15950,15950,15950,15950,9
|
|
20230927,165700,6866960,15950,15950,15950,15950,0
|
|
20230927,165600,6866960,15950,15950,15950,15950,0
|
|
20230927,165500,6866960,15950,15950,15950,15950,0
|
|
20230927,165400,6866960,15950,15950,15950,15950,0
|
|
20230927,165300,6866960,15950,15950,15950,15950,0
|
|
20230927,165200,6866960,15950,15950,15950,15950,0
|
|
20230927,165100,6866960,15950,15950,15950,15950,0
|
|
20230927,165000,6866960,15950,15950,15950,15950,0
|
|
20230927,164900,6866960,15950,15950,15950,15950,0
|
|
20230927,164800,6866960,15950,15950,15950,15950,0
|
|
20230927,164700,6866960,15950,15950,15950,15950,0
|
|
20230927,164600,6866960,15950,15950,15950,15950,0
|
|
20230927,164500,6866960,15950,15950,15950,15950,0
|
|
20230927,164400,6866960,15950,15950,15950,15950,0
|
|
20230927,164300,6866960,15950,15950,15950,15950,0
|
|
20230927,164200,6866960,15950,15950,15950,15950,0
|
|
20230927,164100,6866960,15950,15950,15950,15950,0
|
|
20230927,164000,6866960,15950,15950,15950,15950,0
|
|
20230927,163900,6866960,15950,15950,15950,15950,0
|
|
20230927,163800,6866960,15950,15950,15950,15950,0
|
|
20230927,163700,6866960,15950,15950,15950,15950,0
|
|
20230927,163600,6866960,15950,15950,15950,15950,0
|
|
20230927,163500,6866960,15950,15950,15950,15950,0
|
|
20230927,163400,6866960,15950,15950,15950,15950,0
|
|
20230927,163300,6866960,15950,15950,15950,15950,0
|
|
20230927,163200,6866960,15950,15950,15950,15950,0
|
|
20230927,163100,6866960,15950,15950,15950,15950,0
|
|
20230927,163000,6866960,15950,15950,15950,15950,0
|
|
20230927,162900,6866960,15950,15950,15950,15950,0
|
|
20230927,162800,6866960,15950,15950,15950,15950,9
|
|
20230927,162700,6866960,15950,15950,15950,15950,0
|
|
20230927,162600,6866960,15950,15950,15950,15950,0
|
|
20230927,162500,6866960,15950,15950,15950,15950,0
|
|
20230927,162400,6866960,15950,15950,15950,15950,0
|
|
20230927,162300,6866960,15950,15950,15950,15950,0
|
|
20230927,162200,6866960,15950,15950,15950,15950,0
|
|
20230927,162100,6866960,15950,15950,15950,15950,0
|
|
20230927,162000,6866960,15950,15950,15950,15950,0
|
|
20230927,161900,6866960,15950,15950,15950,15950,0
|
|
20230927,161800,6866960,15950,15950,15950,15950,0
|
|
20230927,161700,6866960,15950,15950,15950,15950,0
|
|
20230927,161600,6866960,15950,15950,15950,15950,0
|
|
20230927,161500,6866960,15950,15950,15950,15950,0
|
|
20230927,161400,6866960,15950,15950,15950,15950,0
|
|
20230927,161300,6866960,15950,15950,15950,15950,0
|
|
20230927,161200,6866960,15950,15950,15950,15950,0
|
|
20230927,161100,6866960,15950,15950,15950,15950,0
|
|
20230927,161000,6866960,15950,15950,15950,15950,0
|
|
20230927,160900,6866960,15950,15950,15950,15950,0
|
|
20230927,160800,6866960,15950,15950,15950,15950,0
|
|
20230927,160700,6866960,15950,15950,15950,15950,0
|
|
20230927,160600,6866960,15950,15950,15950,15950,0
|
|
20230927,160500,6866960,15950,15950,15950,15950,0
|
|
20230927,160400,6866960,15950,15950,15950,15950,0
|
|
20230927,160300,6866960,15950,15950,15950,15950,0
|
|
20230927,160200,6866960,15950,15950,15950,15950,0
|
|
20230927,160100,6866960,15950,15950,15950,15950,0
|
|
20230927,160000,6866960,15950,15950,15950,15950,0
|
|
20230927,155900,6866960,15950,15950,15950,15950,0
|
|
20230927,155800,6866960,15950,15950,15950,15950,9
|
|
20230927,155700,6866960,15950,15950,15950,15950,0
|
|
20230927,155600,6866960,15950,15950,15950,15950,0
|
|
20230927,155500,6866960,15950,15950,15950,15950,0
|
|
20230927,155400,6866960,15950,15950,15950,15950,0
|
|
20230927,155300,6866960,15950,15950,15950,15950,0
|
|
20230927,155200,6866960,15950,15950,15950,15950,0
|
|
20230927,155100,6866960,15950,15950,15950,15950,0
|
|
20230927,155000,6866960,15950,15950,15950,15950,0
|
|
20230927,154900,6866960,15950,15950,15950,15950,0
|
|
20230927,154800,6866960,15950,15950,15950,15950,0
|
|
20230927,154700,6866960,15950,15950,15950,15950,0
|
|
20230927,154600,6866960,15950,15950,15950,15950,0
|
|
20230927,154500,6866960,15950,15950,15950,15950,0
|
|
20230927,154400,6866960,15950,15950,15950,15950,0
|
|
20230927,154300,6866960,15950,15950,15950,15950,0
|
|
20230927,154200,6866960,15950,15950,15950,15950,0
|
|
20230927,154100,6866960,15950,15950,15950,15950,0
|
|
20230927,154000,6866960,15950,15950,15950,15950,0
|
|
20230927,153900,6866960,15950,15950,15950,15950,0
|
|
20230927,153800,6866960,15950,15950,15950,15950,0
|
|
20230927,153700,6866960,15950,15950,15950,15950,0
|
|
20230927,153600,6866960,15950,15950,15950,15950,0
|
|
20230927,153500,6866960,15950,15950,15950,15950,0
|
|
20230927,153400,6866960,15950,15950,15950,15950,0
|
|
20230927,153300,6866960,15950,15950,15950,15950,0
|
|
20230927,153200,6866960,15950,15950,15950,15950,0
|
|
20230927,153100,6866960,15950,15950,15950,15950,0
|
|
20230927,153000,6866960,15950,15950,15950,15950,9
|
|
20230927,152900,6723410,15940,15940,15940,15940,0
|
|
20230927,152800,6723410,15940,15940,15940,15940,0
|
|
20230927,152700,6723410,15940,15940,15940,15940,0
|
|
20230927,152600,6723410,15940,15940,15940,15940,0
|
|
20230927,152500,6723410,15940,15940,15940,15940,0
|
|
20230927,152400,6723410,15940,15940,15940,15940,0
|
|
20230927,152300,6723410,15940,15940,15940,15940,0
|
|
20230927,152200,6723410,15940,15940,15940,15940,0
|
|
20230927,152100,6723410,15940,15940,15940,15940,0
|
|
20230927,152000,6723410,15940,15940,15940,15940,0
|
|
20230927,151900,6723410,15940,15940,15940,15940,0
|
|
20230927,151800,6723410,15940,15940,15940,15940,0
|
|
20230927,151700,6723410,15940,15940,15940,15940,0
|
|
20230927,151600,6723410,15940,15940,15940,15940,10
|
|
20230927,151500,6564010,15940,15940,15940,15940,0
|
|
20230927,151400,6564010,15940,15940,15940,15940,5
|
|
20230927,151300,6484310,15870,15870,15870,15870,0
|
|
20230927,151200,6484310,15870,15870,15870,15870,0
|
|
20230927,151100,6484310,15870,15870,15870,15870,0
|
|
20230927,151000,6484310,15870,15870,15870,15870,0
|
|
20230927,150900,6484310,15870,15870,15870,15870,0
|
|
20230927,150800,6484310,15870,15870,15870,15870,0
|
|
20230927,150700,6484310,15870,15870,15870,15870,0
|
|
20230927,150600,6484310,15870,15870,15870,15870,0
|
|
20230927,150500,6484310,15870,15870,15870,15870,0
|
|
20230927,150400,6484310,15870,15870,15870,15870,0
|
|
20230927,150300,6484310,15870,15870,15870,15870,0
|
|
20230927,150200,6484310,15870,15870,15870,15870,0
|
|
20230927,150100,6484310,15870,15870,15870,15870,0
|
|
20230927,150000,6484310,15870,15870,15870,15870,0
|
|
20230927,145900,6484310,15870,15870,15870,15870,0
|
|
20230927,145800,6484310,15870,15870,15870,15870,0
|
|
20230927,145700,6484310,15870,15870,15870,15870,0
|
|
20230927,145600,6484310,15870,15870,15870,15870,0
|
|
20230927,145500,6484310,15870,15870,15870,15870,0
|
|
20230927,145400,6484310,15870,15870,15870,15870,0
|
|
20230927,145300,6484310,15870,15870,15870,15870,0
|
|
20230927,145200,6484310,15870,15870,15870,15870,0
|
|
20230927,145100,6484310,15870,15870,15870,15870,0
|
|
20230927,145000,6484310,15870,15870,15870,15870,0
|
|
20230927,144900,6484310,15870,15870,15870,15870,0
|
|
20230927,144800,6484310,15870,15870,15870,15870,0
|
|
20230927,144700,6484310,15870,15870,15870,15870,0
|
|
20230927,144600,6484310,15870,15870,15870,15870,0
|
|
20230927,144500,6484310,15870,15870,15870,15870,0
|
|
20230927,144400,6484310,15870,15900,15900,15870,9
|
|
20230927,144300,6341370,15940,15940,15940,15940,0
|
|
20230927,144200,6341370,15940,15940,15940,15940,0
|
|
20230927,144100,6341370,15940,15940,15940,15940,0
|
|
20230927,144000,6341370,15940,15940,15940,15940,0
|
|
20230927,143900,6341370,15940,15940,15940,15940,4
|
|
20230927,143800,6277610,15950,15950,15950,15950,0
|
|
20230927,143700,6277610,15950,15950,15950,15950,0
|
|
20230927,143600,6277610,15950,15950,15950,15950,0
|
|
20230927,143500,6277610,15950,15950,15950,15950,0
|
|
20230927,143400,6277610,15950,15950,15950,15950,0
|
|
20230927,143300,6277610,15950,15950,15950,15950,0
|
|
20230927,143200,6277610,15950,15950,15950,15950,0
|
|
20230927,143100,6277610,15950,15950,15950,15950,0
|
|
20230927,143000,6277610,15950,15950,15950,15950,0
|
|
20230927,142900,6277610,15950,15950,15950,15950,0
|
|
20230927,142800,6277610,15950,15950,15950,15950,0
|
|
20230927,142700,6277610,15950,15950,15950,15950,0
|
|
20230927,142600,6277610,15950,15950,15950,15950,0
|
|
20230927,142500,6277610,15950,15950,15950,15950,0
|
|
20230927,142400,6277610,15950,15950,15950,15950,0
|
|
20230927,142300,6277610,15950,15950,15950,15950,0
|
|
20230927,142200,6277610,15950,15950,15950,15950,0
|
|
20230927,142100,6277610,15950,15950,15950,15950,0
|
|
20230927,142000,6277610,15950,15950,15950,15950,0
|
|
20230927,141900,6277610,15950,15950,15950,15950,0
|
|
20230927,141800,6277610,15950,15950,15950,15950,0
|
|
20230927,141700,6277610,15950,15950,15950,15950,0
|
|
20230927,141600,6277610,15950,15950,15950,15950,0
|
|
20230927,141500,6277610,15950,15950,15950,15950,12
|
|
20230927,141400,6086210,15950,15950,15950,15950,0
|
|
20230927,141300,6086210,15950,15950,15950,15950,19
|
|
20230927,141200,5783160,15950,15950,15950,15950,0
|
|
20230927,141100,5783160,15950,15950,15950,15950,0
|
|
20230927,141000,5783160,15950,15950,15950,15950,0
|
|
20230927,140900,5783160,15950,15950,15950,15950,0
|
|
20230927,140800,5783160,15950,15950,15950,15950,0
|
|
20230927,140700,5783160,15950,15950,15950,15950,0
|
|
20230927,140600,5783160,15950,15950,15950,15950,0
|
|
20230927,140500,5783160,15950,15950,15950,15950,0
|
|
20230927,140400,5783160,15950,15950,15950,15950,0
|
|
20230927,140300,5783160,15950,15950,15950,15950,0
|
|
20230927,140200,5783160,15950,15950,15950,15950,0
|
|
20230927,140100,5783160,15950,15950,15950,15950,0
|
|
20230927,140000,5783160,15950,15950,15950,15950,0
|
|
20230927,135900,5783160,15950,15950,15950,15950,1
|
|
20230927,135800,5767210,15950,15950,15950,15950,0
|
|
20230927,135700,5767210,15950,15950,15950,15950,0
|
|
20230927,135600,5767210,15950,15950,15950,15950,0
|
|
20230927,135500,5767210,15950,15950,15950,15950,0
|
|
20230927,135400,5767210,15950,15950,15950,15950,0
|
|
20230927,135300,5767210,15950,15950,15950,15950,0
|
|
20230927,135200,5767210,15950,15950,15950,15950,0
|
|
20230927,135100,5767210,15950,15950,15950,15950,0
|
|
20230927,135000,5767210,15950,15950,15950,15950,0
|
|
20230927,134900,5767210,15950,15950,15950,15950,0
|
|
20230927,134800,5767210,15950,15950,15950,15950,0
|
|
20230927,134700,5767210,15950,15950,15950,15950,0
|
|
20230927,134600,5767210,15950,15950,15950,15950,0
|
|
20230927,134500,5767210,15950,15950,15950,15950,6
|
|
20230927,134400,5671510,15970,15970,15970,15970,0
|
|
20230927,134300,5671510,15970,15970,15970,15970,0
|
|
20230927,134200,5671510,15970,15970,15970,15970,0
|
|
20230927,134100,5671510,15970,15970,15970,15970,0
|
|
20230927,134000,5671510,15970,15970,15970,15970,0
|
|
20230927,133900,5671510,15970,15970,15970,15970,0
|
|
20230927,133800,5671510,15970,15970,15970,15970,0
|
|
20230927,133700,5671510,15970,15970,15970,15970,0
|
|
20230927,133600,5671510,15970,15970,15970,15970,0
|
|
20230927,133500,5671510,15970,15970,15970,15970,0
|
|
20230927,133400,5671510,15970,15970,15970,15970,0
|
|
20230927,133300,5671510,15970,15970,15970,15970,0
|
|
20230927,133200,5671510,15970,15970,15970,15970,0
|
|
20230927,133100,5671510,15970,15970,15970,15970,0
|
|
20230927,133000,5671510,15970,15970,15970,15970,0
|
|
20230927,132900,5671510,15970,15970,15970,15970,0
|
|
20230927,132800,5671510,15970,15970,15970,15970,0
|
|
20230927,132700,5671510,15970,15970,15970,15970,0
|
|
20230927,132600,5671510,15970,15970,15970,15970,0
|
|
20230927,132500,5671510,15970,15970,15970,15970,0
|
|
20230927,132400,5671510,15970,15970,15970,15970,0
|
|
20230927,132300,5671510,15970,15970,15970,15970,0
|
|
20230927,132200,5671510,15970,15970,15970,15970,0
|
|
20230927,132100,5671510,15970,15970,15970,15970,0
|
|
20230927,132000,5671510,15970,15970,15970,15970,0
|
|
20230927,131900,5671510,15970,15970,15970,15970,0
|
|
20230927,131800,5671510,15970,15970,15970,15970,0
|
|
20230927,131700,5671510,15970,15970,15970,15970,0
|
|
20230927,131600,5671510,15970,15970,15970,15970,0
|
|
20230927,131500,5671510,15970,15970,15970,15970,0
|
|
20230927,131400,5671510,15970,15970,15970,15970,0
|
|
20230927,131300,5671510,15970,15970,15970,15970,0
|
|
20230927,131200,5671510,15970,15970,15970,15970,0
|
|
20230927,131100,5671510,15970,15970,15970,15970,0
|
|
20230927,131000,5671510,15970,15970,15970,15970,0
|
|
20230927,130900,5671510,15970,15970,15970,15970,0
|
|
20230927,130800,5671510,15970,15970,15970,15970,0
|
|
20230927,130700,5671510,15970,15970,15970,15970,0
|
|
20230927,130600,5671510,15970,15970,15970,15970,0
|
|
20230927,130500,5671510,15970,15970,15970,15970,0
|
|
20230927,130400,5671510,15970,15970,15970,15970,0
|
|
20230927,130300,5671510,15970,15970,15970,15970,0
|
|
20230927,130200,5671510,15970,15970,15970,15970,3
|
|
20230927,130100,5623600,15860,15860,15860,15860,0
|
|
20230927,130000,5623600,15860,15860,15860,15860,0
|
|
20230927,125900,5623600,15860,15860,15860,15860,0
|
|
20230927,125800,5623600,15860,15860,15860,15860,4
|
|
20230927,125700,5560160,15970,15970,15970,15970,0
|
|
20230927,125600,5560160,15970,15970,15970,15970,0
|
|
20230927,125500,5560160,15970,15970,15970,15970,5
|
|
20230927,125400,5480310,15970,15970,15970,15970,0
|
|
20230927,125300,5480310,15970,15970,15970,15970,0
|
|
20230927,125200,5480310,15970,15970,15970,15970,0
|
|
20230927,125100,5480310,15970,15970,15970,15970,0
|
|
20230927,125000,5480310,15970,15970,15970,15970,0
|
|
20230927,124900,5480310,15970,15970,15970,15970,0
|
|
20230927,124800,5480310,15970,15970,15970,15970,0
|
|
20230927,124700,5480310,15970,15970,15970,15970,0
|
|
20230927,124600,5480310,15970,15970,15970,15970,0
|
|
20230927,124500,5480310,15970,15970,15970,15970,0
|
|
20230927,124400,5480310,15970,15970,15970,15970,8
|
|
20230927,124300,5352550,15980,15980,15980,15980,0
|
|
20230927,124200,5352550,15980,15980,15980,15980,0
|
|
20230927,124100,5352550,15980,15980,15980,15980,0
|
|
20230927,124000,5352550,15980,15980,15980,15980,0
|
|
20230927,123900,5352550,15980,15980,15980,15980,0
|
|
20230927,123800,5352550,15980,15980,15980,15980,0
|
|
20230927,123700,5352550,15980,15980,15980,15980,0
|
|
20230927,123600,5352550,15980,15980,15980,15980,0
|
|
20230927,123500,5352550,15980,15980,15980,15980,0
|
|
20230927,123400,5352550,15980,15980,15980,15980,10
|
|
20230927,123300,5192750,15980,15980,15980,15980,0
|
|
20230927,123200,5192750,15980,15980,15980,15980,0
|
|
20230927,123100,5192750,15980,15980,15980,15980,12
|
|
20230927,123000,5000990,15980,15980,15980,15980,0
|
|
20230927,122900,5000990,15980,15980,15980,15980,0
|
|
20230927,122800,5000990,15980,15980,15980,15980,0
|
|
20230927,122700,5000990,15980,15980,15980,15980,0
|
|
20230927,122600,5000990,15980,15980,15980,15980,0
|
|
20230927,122500,5000990,15980,15980,15980,15980,7
|
|
20230927,122400,4889130,15980,15980,15980,15980,10
|
|
20230927,122300,4729330,15980,15980,15980,15980,0
|
|
20230927,122200,4729330,15980,15980,15980,15980,0
|
|
20230927,122100,4729330,15980,15980,15980,15980,0
|
|
20230927,122000,4729330,15980,15980,15980,15980,0
|
|
20230927,121900,4729330,15980,15980,15980,15980,0
|
|
20230927,121800,4729330,15980,15980,15980,15980,1
|
|
20230927,121700,4713350,15970,15970,15970,15970,0
|
|
20230927,121600,4713350,15970,15970,15970,15970,0
|
|
20230927,121500,4713350,15970,15970,15970,15970,0
|
|
20230927,121400,4713350,15970,15970,15970,15970,0
|
|
20230927,121300,4713350,15970,15970,15970,15970,0
|
|
20230927,121200,4713350,15970,15970,15970,15970,0
|
|
20230927,121100,4713350,15970,15970,15970,15970,0
|
|
20230927,121000,4713350,15970,15870,15970,15870,15
|
|
20230927,120900,4474840,15870,15870,15870,15870,0
|
|
20230927,120800,4474840,15870,15870,15870,15870,0
|
|
20230927,120700,4474840,15870,15870,15870,15870,0
|
|
20230927,120600,4474840,15870,15870,15870,15870,0
|
|
20230927,120500,4474840,15870,15870,15870,15870,0
|
|
20230927,120400,4474840,15870,15870,15870,15870,0
|
|
20230927,120300,4474840,15870,15880,15880,15870,9
|
|
20230927,120200,4331970,15990,15990,15990,15990,0
|
|
20230927,120100,4331970,15990,15990,15990,15990,0
|
|
20230927,120000,4331970,15990,15990,15990,15990,0
|
|
20230927,115900,4331970,15990,15990,15990,15990,0
|
|
20230927,115800,4331970,15990,15990,15990,15990,0
|
|
20230927,115700,4331970,15990,15990,15990,15990,0
|
|
20230927,115600,4331970,15990,15990,15990,15990,0
|
|
20230927,115500,4331970,15990,15990,15990,15990,0
|
|
20230927,115400,4331970,15990,15990,15990,15990,0
|
|
20230927,115300,4331970,15990,15990,15990,15990,0
|
|
20230927,115200,4331970,15990,15990,15990,15990,0
|
|
20230927,115100,4331970,15990,15990,15990,15990,0
|
|
20230927,115000,4331970,15990,15990,15990,15990,0
|
|
20230927,114900,4331970,15990,15990,15990,15990,0
|
|
20230927,114800,4331970,15990,15990,15990,15990,0
|
|
20230927,114700,4331970,15990,15990,15990,15990,0
|
|
20230927,114600,4331970,15990,15990,15990,15990,0
|
|
20230927,114500,4331970,15990,15990,15990,15990,0
|
|
20230927,114400,4331970,15990,15990,15990,15990,0
|
|
20230927,114300,4331970,15990,15990,15990,15990,0
|
|
20230927,114200,4331970,15990,15990,15990,15990,0
|
|
20230927,114100,4331970,15990,15990,15990,15990,0
|
|
20230927,114000,4331970,15990,15990,15990,15990,0
|
|
20230927,113900,4331970,15990,15980,15990,15980,50
|
|
20230927,113800,3532680,15990,15990,15990,15990,0
|
|
20230927,113700,3532680,15990,15990,15990,15990,0
|
|
20230927,113600,3532680,15990,15990,15990,15990,0
|
|
20230927,113500,3532680,15990,15990,15990,15990,0
|
|
20230927,113400,3532680,15990,15990,15990,15990,0
|
|
20230927,113300,3532680,15990,15990,15990,15990,0
|
|
20230927,113200,3532680,15990,15990,15990,15990,0
|
|
20230927,113100,3532680,15990,15990,15990,15990,0
|
|
20230927,113000,3532680,15990,15990,15990,15990,0
|
|
20230927,112900,3532680,15990,15990,15990,15990,0
|
|
20230927,112800,3532680,15990,15990,15990,15990,0
|
|
20230927,112700,3532680,15990,15990,15990,15990,0
|
|
20230927,112600,3532680,15990,15990,15990,15990,0
|
|
20230927,112500,3532680,15990,15990,15990,15990,0
|
|
20230927,112400,3532680,15990,15990,15990,15990,0
|
|
20230927,112300,3532680,15990,15990,15990,15990,0
|
|
20230927,112200,3532680,15990,15990,15990,15990,0
|
|
20230927,112100,3532680,15990,15990,15990,15990,0
|
|
20230927,112000,3532680,15990,15990,15990,15990,10
|
|
20230927,111900,3372780,15980,15980,15980,15980,0
|
|
20230927,111800,3372780,15980,15980,15980,15980,0
|
|
20230927,111700,3372780,15980,15980,15980,15980,0
|
|
20230927,111600,3372780,15980,15980,15980,15980,0
|
|
20230927,111500,3372780,15980,15980,15980,15980,0
|
|
20230927,111400,3372780,15980,15980,15980,15980,0
|
|
20230927,111300,3372780,15980,15980,15980,15980,0
|
|
20230927,111200,3372780,15980,15980,15980,15980,0
|
|
20230927,111100,3372780,15980,15980,15980,15980,0
|
|
20230927,111000,3372780,15980,15980,15980,15980,0
|
|
20230927,110900,3372780,15980,15980,15980,15980,0
|
|
20230927,110800,3372780,15980,15980,15980,15980,0
|
|
20230927,110700,3372780,15980,15980,15980,15980,0
|
|
20230927,110600,3372780,15980,15980,15980,15980,0
|
|
20230927,110500,3372780,15980,15980,15980,15980,0
|
|
20230927,110400,3372780,15980,15980,15980,15980,0
|
|
20230927,110300,3372780,15980,15980,15980,15980,0
|
|
20230927,110200,3372780,15980,15980,15980,15980,0
|
|
20230927,110100,3372780,15980,15980,15980,15980,1
|
|
20230927,110000,3356800,15980,15980,15980,15980,0
|
|
20230927,105900,3356800,15980,15980,15980,15980,0
|
|
20230927,105800,3356800,15980,15980,15980,15980,0
|
|
20230927,105700,3356800,15980,15870,15980,15850,49
|
|
20230927,105600,2579720,15990,15990,15990,15990,7
|
|
20230927,105500,2467790,15990,15990,15990,15990,0
|
|
20230927,105400,2467790,15990,15990,15990,15990,0
|
|
20230927,105300,2467790,15990,15990,15990,15990,0
|
|
20230927,105200,2467790,15990,15990,15990,15990,0
|
|
20230927,105100,2467790,15990,15990,15990,15990,0
|
|
20230927,105000,2467790,15990,15990,15990,15990,0
|
|
20230927,104900,2467790,15990,15990,15990,15990,0
|
|
20230927,104800,2467790,15990,15990,15990,15990,0
|
|
20230927,104700,2467790,15990,15990,15990,15990,0
|
|
20230927,104600,2467790,15990,15990,15990,15990,0
|
|
20230927,104500,2467790,15990,15990,15990,15990,0
|
|
20230927,104400,2467790,15990,15990,15990,15990,0
|
|
20230927,104300,2467790,15990,15990,15990,15990,0
|
|
20230927,104200,2467790,15990,15990,15990,15990,0
|
|
20230927,104100,2467790,15990,15990,15990,15990,0
|
|
20230927,104000,2467790,15990,15990,15990,15990,0
|
|
20230927,103900,2467790,15990,15990,15990,15990,0
|
|
20230927,103800,2467790,15990,15990,15990,15990,0
|
|
20230927,103700,2467790,15990,15990,15990,15990,0
|
|
20230927,103600,2467790,15990,15990,15990,15990,0
|
|
20230927,103500,2467790,15990,15990,15990,15990,0
|
|
20230927,103400,2467790,15990,15990,15990,15990,0
|
|
20230927,103300,2467790,15990,15990,15990,15990,0
|
|
20230927,103200,2467790,15990,15990,15990,15990,0
|
|
20230927,103100,2467790,15990,15990,15990,15990,0
|
|
20230927,103000,2467790,15990,15990,15990,15990,0
|
|
20230927,102900,2467790,15990,15990,15990,15990,0
|
|
20230927,102800,2467790,15990,15990,15990,15990,0
|
|
20230927,102700,2467790,15990,15990,15990,15990,0
|
|
20230927,102600,2467790,15990,15990,15990,15990,0
|
|
20230927,102500,2467790,15990,15990,15990,15990,0
|
|
20230927,102400,2467790,15990,15990,15990,15990,0
|
|
20230927,102300,2467790,15990,15990,15990,15990,0
|
|
20230927,102200,2467790,15990,15990,15990,15990,0
|
|
20230927,102100,2467790,15990,15990,15990,15990,0
|
|
20230927,102000,2467790,15990,15990,15990,15990,4
|
|
20230927,101900,2403830,16000,16000,16000,16000,0
|
|
20230927,101800,2403830,16000,16000,16000,16000,0
|
|
20230927,101700,2403830,16000,16000,16000,16000,0
|
|
20230927,101600,2403830,16000,16000,16000,16000,0
|
|
20230927,101500,2403830,16000,16000,16000,16000,0
|
|
20230927,101400,2403830,16000,16000,16000,16000,0
|
|
20230927,101300,2403830,16000,16000,16000,16000,0
|
|
20230927,101200,2403830,16000,16000,16000,16000,0
|
|
20230927,101100,2403830,16000,16000,16000,16000,0
|
|
20230927,101000,2403830,16000,16000,16000,16000,0
|
|
20230927,100900,2403830,16000,16000,16000,16000,0
|
|
20230927,100800,2403830,16000,16000,16000,16000,0
|
|
20230927,100700,2403830,16000,16000,16000,16000,0
|
|
20230927,100600,2403830,16000,16000,16000,16000,0
|
|
20230927,100500,2403830,16000,15940,16000,15940,100
|
|
20230927,100400,807080,15950,15950,15950,15950,0
|
|
20230927,100300,807080,15950,15950,15950,15950,0
|
|
20230927,100200,807080,15950,15950,15950,15950,0
|
|
20230927,100100,807080,15950,15950,15950,15950,0
|
|
20230927,100000,807080,15950,15950,15950,15950,0
|
|
20230927,095900,807080,15950,15950,15950,15950,0
|
|
20230927,095800,807080,15950,15950,15950,15950,0
|
|
20230927,095700,807080,15950,15950,15950,15950,0
|
|
20230927,095600,807080,15950,15950,15950,15950,0
|
|
20230927,095500,807080,15950,15950,15950,15950,0
|
|
20230927,095400,807080,15950,15950,15950,15950,0
|
|
20230927,095300,807080,15950,15950,15950,15950,0
|
|
20230927,095200,807080,15950,15950,15950,15950,0
|
|
20230927,095100,807080,15950,15950,15950,15950,0
|
|
20230927,095000,807080,15950,15950,15950,15950,0
|
|
20230927,094900,807080,15950,15950,15950,15950,0
|
|
20230927,094800,807080,15950,15950,15950,15950,0
|
|
20230927,094700,807080,15950,15950,15950,15950,0
|
|
20230927,094600,807080,15950,15950,15950,15950,0
|
|
20230927,094500,807080,15950,15950,15950,15950,0
|
|
20230927,094400,807080,15950,15950,15950,15950,0
|
|
20230927,094300,807080,15950,15950,15950,15950,0
|
|
20230927,094200,807080,15950,15950,15950,15950,0
|
|
20230927,094100,807080,15950,15950,15950,15950,2
|
|
20230927,094000,775180,15950,15950,15950,15950,0
|
|
20230927,093900,775180,15950,15950,15950,15950,0
|
|
20230927,093800,775180,15950,15910,15950,15910,4
|
|
20230927,093700,711480,15890,15890,15890,15890,0
|
|
20230927,093600,711480,15890,15890,15890,15890,0
|
|
20230927,093500,711480,15890,15890,15890,15890,1
|
|
20230927,093400,695590,15870,15870,15870,15870,0
|
|
20230927,093300,695590,15870,15870,15870,15870,0
|
|
20230927,093200,695590,15870,15870,15870,15870,0
|
|
20230927,093100,695590,15870,15870,15870,15870,1
|
|
20230927,093000,679720,15870,15870,15870,15870,0
|
|
20230927,092900,679720,15870,15870,15870,15870,0
|
|
20230927,092800,679720,15870,15870,15870,15870,0
|
|
20230927,092700,679720,15870,15870,15870,15870,0
|
|
20230927,092600,679720,15870,15870,15870,15870,0
|
|
20230927,092500,679720,15870,15870,15870,15870,0
|
|
20230927,092400,679720,15870,15870,15870,15870,0
|
|
20230927,092300,679720,15870,15870,15870,15870,0
|
|
20230927,092200,679720,15870,15850,15870,15850,3
|
|
20230927,092100,632150,15800,15800,15800,15800,31
|
|
20230927,092000,142350,15800,15800,15800,15800,0
|
|
20230927,091900,142350,15800,15800,15800,15800,0
|
|
20230927,091800,142350,15800,15800,15800,15800,8
|
|
20230927,091700,15950,15950,15950,15950,15950,0
|
|
20230927,091600,15950,15950,15950,15950,15950,0
|
|
20230927,091500,15950,15950,15950,15950,15950,0
|
|
20230927,091400,15950,15950,15950,15950,15950,0
|
|
20230927,091300,15950,15950,15950,15950,15950,0
|
|
20230927,091200,15950,15950,15950,15950,15950,0
|
|
20230927,091100,15950,15950,15950,15950,15950,0
|
|
20230927,091000,15950,15950,15950,15950,15950,1
|
|
20230927,090900,0,15810,15810,15810,15810,0
|
|
20230927,090800,0,15810,15810,15810,15810,0
|
|
20230927,090700,0,15810,15810,15810,15810,0
|
|
20230927,090600,0,15810,15810,15810,15810,0
|
|
20230927,090500,0,15810,15810,15810,15810,0
|
|
20230927,090400,0,15810,15810,15810,15810,0
|
|
20230927,090300,0,15810,15810,15810,15810,0
|
|
20230927,090200,0,15810,15810,15810,15810,0
|
|
20230927,090100,0,15810,15810,15810,15810,0
|
|
20230927,090000,0,15810,15810,15810,15810,0
|