598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185500,22288600,30400,30400,30400,30400,56
|
|
20230724,185400,22288600,30400,30400,30400,30400,0
|
|
20230724,185300,22288600,30400,30400,30400,30400,0
|
|
20230724,185200,22288600,30400,30400,30400,30400,0
|
|
20230724,185100,22288600,30400,30400,30400,30400,0
|
|
20230724,185000,22288600,30400,30400,30400,30400,0
|
|
20230724,184900,22288600,30400,30400,30400,30400,0
|
|
20230724,184800,22288600,30400,30400,30400,30400,0
|
|
20230724,184700,22288600,30400,30400,30400,30400,0
|
|
20230724,184600,22288600,30400,30400,30400,30400,0
|
|
20230724,184500,22288600,30400,30400,30400,30400,0
|
|
20230724,184400,22288600,30400,30400,30400,30400,0
|
|
20230724,184300,22288600,30400,30400,30400,30400,0
|
|
20230724,184200,22288600,30400,30400,30400,30400,0
|
|
20230724,184100,22288600,30400,30400,30400,30400,0
|
|
20230724,184000,22288600,30400,30400,30400,30400,0
|
|
20230724,183900,22288600,30400,30400,30400,30400,0
|
|
20230724,183800,22288600,30400,30400,30400,30400,0
|
|
20230724,183700,22288600,30400,30400,30400,30400,0
|
|
20230724,183600,22288600,30400,30400,30400,30400,0
|
|
20230724,183500,22288600,30400,30400,30400,30400,0
|
|
20230724,183400,22288600,30400,30400,30400,30400,0
|
|
20230724,183300,22288600,30400,30400,30400,30400,0
|
|
20230724,183200,22288600,30400,30400,30400,30400,0
|
|
20230724,183100,22288600,30400,30400,30400,30400,0
|
|
20230724,183000,22288600,30400,30400,30400,30400,0
|
|
20230724,182900,22288600,30400,30400,30400,30400,0
|
|
20230724,182800,22288600,30400,30400,30400,30400,0
|
|
20230724,182700,22288600,30400,30400,30400,30400,0
|
|
20230724,182600,22288600,30400,30400,30400,30400,0
|
|
20230724,182500,22288600,30400,30400,30400,30400,56
|
|
20230724,182400,22288600,30400,30400,30400,30400,0
|
|
20230724,182300,22288600,30400,30400,30400,30400,0
|
|
20230724,182200,22288600,30400,30400,30400,30400,0
|
|
20230724,182100,22288600,30400,30400,30400,30400,0
|
|
20230724,182000,22288600,30400,30400,30400,30400,0
|
|
20230724,181900,22288600,30400,30400,30400,30400,0
|
|
20230724,181800,22288600,30400,30400,30400,30400,0
|
|
20230724,181700,22288600,30400,30400,30400,30400,0
|
|
20230724,181600,22288600,30400,30400,30400,30400,0
|
|
20230724,181500,22288600,30400,30400,30400,30400,0
|
|
20230724,181400,22288600,30400,30400,30400,30400,0
|
|
20230724,181300,22288600,30400,30400,30400,30400,0
|
|
20230724,181200,22288600,30400,30400,30400,30400,0
|
|
20230724,181100,22288600,30400,30400,30400,30400,0
|
|
20230724,181000,22288600,30400,30400,30400,30400,0
|
|
20230724,180900,22288600,30400,30400,30400,30400,0
|
|
20230724,180800,22288600,30400,30400,30400,30400,0
|
|
20230724,180700,22288600,30400,30400,30400,30400,0
|
|
20230724,180600,22288600,30400,30400,30400,30400,0
|
|
20230724,180500,22288600,30400,30400,30400,30400,0
|
|
20230724,180400,22288600,30400,30400,30400,30400,0
|
|
20230724,180300,22288600,30400,30400,30400,30400,0
|
|
20230724,180200,22288600,30400,30400,30400,30400,0
|
|
20230724,180100,22288600,30400,30400,30400,30400,0
|
|
20230724,180000,22288600,30400,30400,30400,30400,0
|
|
20230724,175900,22288600,30400,30400,30400,30400,0
|
|
20230724,175800,22288600,30400,30400,30400,30400,0
|
|
20230724,175700,22288600,30400,30400,30400,30400,0
|
|
20230724,175600,22288600,30400,30400,30400,30400,0
|
|
20230724,175500,22288600,30400,30400,30400,30400,56
|
|
20230724,175400,22288600,30400,30400,30400,30400,0
|
|
20230724,175300,22288600,30400,30400,30400,30400,0
|
|
20230724,175200,22288600,30400,30400,30400,30400,0
|
|
20230724,175100,22288600,30400,30400,30400,30400,0
|
|
20230724,175000,22288600,30400,30400,30400,30400,0
|
|
20230724,174900,22288600,30400,30400,30400,30400,0
|
|
20230724,174800,22288600,30400,30400,30400,30400,0
|
|
20230724,174700,22288600,30400,30400,30400,30400,0
|
|
20230724,174600,22288600,30400,30400,30400,30400,0
|
|
20230724,174500,22288600,30400,30400,30400,30400,0
|
|
20230724,174400,22288600,30400,30400,30400,30400,0
|
|
20230724,174300,22288600,30400,30400,30400,30400,0
|
|
20230724,174200,22288600,30400,30400,30400,30400,0
|
|
20230724,174100,22288600,30400,30400,30400,30400,0
|
|
20230724,174000,22288600,30400,30400,30400,30400,0
|
|
20230724,173900,22288600,30400,30400,30400,30400,0
|
|
20230724,173800,22288600,30400,30400,30400,30400,0
|
|
20230724,173700,22288600,30400,30400,30400,30400,0
|
|
20230724,173600,22288600,30400,30400,30400,30400,0
|
|
20230724,173500,22288600,30400,30400,30400,30400,0
|
|
20230724,173400,22288600,30400,30400,30400,30400,0
|
|
20230724,173300,22288600,30400,30400,30400,30400,0
|
|
20230724,173200,22288600,30400,30400,30400,30400,0
|
|
20230724,173100,22288600,30400,30400,30400,30400,0
|
|
20230724,173000,22288600,30400,30400,30400,30400,0
|
|
20230724,172900,22288600,30400,30400,30400,30400,0
|
|
20230724,172800,22288600,30400,30400,30400,30400,0
|
|
20230724,172700,22288600,30400,30400,30400,30400,0
|
|
20230724,172600,22288600,30400,30400,30400,30400,0
|
|
20230724,172500,22288600,30400,30400,30400,30400,56
|
|
20230724,172400,22288600,30400,30400,30400,30400,0
|
|
20230724,172300,22288600,30400,30400,30400,30400,0
|
|
20230724,172200,22288600,30400,30400,30400,30400,0
|
|
20230724,172100,22288600,30400,30400,30400,30400,0
|
|
20230724,172000,22288600,30400,30400,30400,30400,0
|
|
20230724,171900,22288600,30400,30400,30400,30400,0
|
|
20230724,171800,22288600,30400,30400,30400,30400,0
|
|
20230724,171700,22288600,30400,30400,30400,30400,0
|
|
20230724,171600,22288600,30400,30400,30400,30400,0
|
|
20230724,171500,22288600,30400,30400,30400,30400,0
|
|
20230724,171400,22288600,30400,30400,30400,30400,0
|
|
20230724,171300,22288600,30400,30400,30400,30400,0
|
|
20230724,171200,22288600,30400,30400,30400,30400,0
|
|
20230724,171100,22288600,30400,30400,30400,30400,0
|
|
20230724,171000,22288600,30400,30400,30400,30400,0
|
|
20230724,170900,22288600,30400,30400,30400,30400,0
|
|
20230724,170800,22288600,30400,30400,30400,30400,0
|
|
20230724,170700,22288600,30400,30400,30400,30400,0
|
|
20230724,170600,22288600,30400,30400,30400,30400,0
|
|
20230724,170500,22288600,30400,30400,30400,30400,0
|
|
20230724,170400,22288600,30400,30400,30400,30400,0
|
|
20230724,170300,22288600,30400,30400,30400,30400,0
|
|
20230724,170200,22288600,30400,30400,30400,30400,0
|
|
20230724,170100,22288600,30400,30400,30400,30400,0
|
|
20230724,170000,22288600,30400,30400,30400,30400,0
|
|
20230724,165900,22288600,30400,30400,30400,30400,0
|
|
20230724,165800,22288600,30400,30400,30400,30400,0
|
|
20230724,165700,22288600,30400,30400,30400,30400,0
|
|
20230724,165600,22288600,30400,30400,30400,30400,0
|
|
20230724,165500,22288600,30400,30400,30400,30400,56
|
|
20230724,165400,22288600,30400,30400,30400,30400,0
|
|
20230724,165300,22288600,30400,30400,30400,30400,0
|
|
20230724,165200,22288600,30400,30400,30400,30400,0
|
|
20230724,165100,22288600,30400,30400,30400,30400,0
|
|
20230724,165000,22288600,30400,30400,30400,30400,0
|
|
20230724,164900,22288600,30400,30400,30400,30400,0
|
|
20230724,164800,22288600,30400,30400,30400,30400,0
|
|
20230724,164700,22288600,30400,30400,30400,30400,0
|
|
20230724,164600,22288600,30400,30400,30400,30400,0
|
|
20230724,164500,22288600,30400,30400,30400,30400,0
|
|
20230724,164400,22288600,30400,30400,30400,30400,0
|
|
20230724,164300,22288600,30400,30400,30400,30400,0
|
|
20230724,164200,22288600,30400,30400,30400,30400,0
|
|
20230724,164100,22288600,30400,30400,30400,30400,0
|
|
20230724,164000,22288600,30400,30400,30400,30400,0
|
|
20230724,163900,22288600,30400,30400,30400,30400,0
|
|
20230724,163800,22288600,30400,30400,30400,30400,0
|
|
20230724,163700,22288600,30400,30400,30400,30400,0
|
|
20230724,163600,22288600,30400,30400,30400,30400,0
|
|
20230724,163500,22288600,30400,30400,30400,30400,0
|
|
20230724,163400,22288600,30400,30400,30400,30400,0
|
|
20230724,163300,22288600,30400,30400,30400,30400,0
|
|
20230724,163200,22288600,30400,30400,30400,30400,0
|
|
20230724,163100,22288600,30400,30400,30400,30400,0
|
|
20230724,163000,22288600,30400,30400,30400,30400,0
|
|
20230724,162900,22288600,30400,30400,30400,30400,0
|
|
20230724,162800,22288600,30400,30400,30400,30400,0
|
|
20230724,162700,22288600,30400,30400,30400,30400,0
|
|
20230724,162600,22288600,30400,30400,30400,30400,0
|
|
20230724,162500,22288600,30400,30400,30400,30400,56
|
|
20230724,162400,22288600,30400,30400,30400,30400,0
|
|
20230724,162300,22288600,30400,30400,30400,30400,0
|
|
20230724,162200,22288600,30400,30400,30400,30400,0
|
|
20230724,162100,22288600,30400,30400,30400,30400,0
|
|
20230724,162000,22288600,30400,30400,30400,30400,0
|
|
20230724,161900,22288600,30400,30400,30400,30400,0
|
|
20230724,161800,22288600,30400,30400,30400,30400,0
|
|
20230724,161700,22288600,30400,30400,30400,30400,0
|
|
20230724,161600,22288600,30400,30400,30400,30400,0
|
|
20230724,161500,22288600,30400,30400,30400,30400,0
|
|
20230724,161400,22288600,30400,30400,30400,30400,0
|
|
20230724,161300,22288600,30400,30400,30400,30400,0
|
|
20230724,161200,22288600,30400,30400,30400,30400,0
|
|
20230724,161100,22288600,30400,30400,30400,30400,0
|
|
20230724,161000,22288600,30400,30400,30400,30400,0
|
|
20230724,160900,22288600,30400,30400,30400,30400,0
|
|
20230724,160800,22288600,30400,30400,30400,30400,0
|
|
20230724,160700,22288600,30400,30400,30400,30400,0
|
|
20230724,160600,22288600,30400,30400,30400,30400,0
|
|
20230724,160500,22288600,30400,30400,30400,30400,0
|
|
20230724,160400,22288600,30400,30400,30400,30400,0
|
|
20230724,160300,22288600,30400,30400,30400,30400,0
|
|
20230724,160200,22288600,30400,30400,30400,30400,0
|
|
20230724,160100,22288600,30400,30400,30400,30400,0
|
|
20230724,160000,22288600,30400,30400,30400,30400,0
|
|
20230724,155900,22288600,30400,30400,30400,30400,0
|
|
20230724,155800,22288600,30400,30400,30400,30400,0
|
|
20230724,155700,22288600,30400,30400,30400,30400,0
|
|
20230724,155600,22288600,30400,30400,30400,30400,0
|
|
20230724,155500,22288600,30400,30400,30400,30400,56
|
|
20230724,155400,22288600,30400,30400,30400,30400,0
|
|
20230724,155300,22288600,30400,30400,30400,30400,0
|
|
20230724,155200,22288600,30400,30400,30400,30400,0
|
|
20230724,155100,22288600,30400,30400,30400,30400,0
|
|
20230724,155000,22288600,30400,30400,30400,30400,0
|
|
20230724,154900,22288600,30400,30400,30400,30400,0
|
|
20230724,154800,22288600,30400,30400,30400,30400,0
|
|
20230724,154700,22288600,30400,30400,30400,30400,0
|
|
20230724,154600,22288600,30400,30400,30400,30400,0
|
|
20230724,154500,22288600,30400,30400,30400,30400,0
|
|
20230724,154400,22288600,30400,30400,30400,30400,0
|
|
20230724,154300,22288600,30400,30400,30400,30400,0
|
|
20230724,154200,22288600,30400,30400,30400,30400,0
|
|
20230724,154100,22288600,30400,30400,30400,30400,0
|
|
20230724,154000,22288600,30400,30400,30400,30400,0
|
|
20230724,153900,22288600,30400,30400,30400,30400,0
|
|
20230724,153800,22288600,30400,30400,30400,30400,0
|
|
20230724,153700,22288600,30400,30400,30400,30400,0
|
|
20230724,153600,22288600,30400,30400,30400,30400,0
|
|
20230724,153500,22288600,30400,30400,30400,30400,0
|
|
20230724,153400,22288600,30400,30400,30400,30400,0
|
|
20230724,153300,22288600,30400,30400,30400,30400,0
|
|
20230724,153200,22288600,30400,30400,30400,30400,0
|
|
20230724,153100,22288600,30400,30400,30400,30400,0
|
|
20230724,153000,22288600,30400,30400,30400,30400,56
|
|
20230724,152900,20586200,30300,30300,30300,30300,0
|
|
20230724,152800,20586200,30300,30300,30300,30300,0
|
|
20230724,152700,20586200,30300,30300,30300,30300,0
|
|
20230724,152600,20586200,30300,30300,30300,30300,0
|
|
20230724,152500,20586200,30300,30300,30300,30300,0
|
|
20230724,152400,20586200,30300,30300,30300,30300,0
|
|
20230724,152300,20586200,30300,30300,30300,30300,0
|
|
20230724,152200,20586200,30300,30300,30300,30300,0
|
|
20230724,152100,20586200,30300,30300,30300,30300,0
|
|
20230724,152000,20586200,30300,30300,30300,30300,0
|
|
20230724,151900,20586200,30300,30300,30300,30300,0
|
|
20230724,151800,20586200,30300,30300,30300,30300,0
|
|
20230724,151700,20586200,30300,30300,30300,30300,0
|
|
20230724,151600,20586200,30300,30300,30300,30300,0
|
|
20230724,151500,20586200,30300,30300,30300,30300,0
|
|
20230724,151400,20586200,30300,30300,30300,30300,0
|
|
20230724,151300,20586200,30300,30300,30300,30300,0
|
|
20230724,151200,20586200,30300,30300,30300,30300,0
|
|
20230724,151100,20586200,30300,30300,30300,30300,0
|
|
20230724,151000,20586200,30300,30300,30300,30300,0
|
|
20230724,150900,20586200,30300,30300,30300,30300,0
|
|
20230724,150800,20586200,30300,30300,30300,30300,1
|
|
20230724,150700,20555900,30200,30200,30200,30200,0
|
|
20230724,150600,20555900,30200,30200,30200,30200,0
|
|
20230724,150500,20555900,30200,30200,30200,30200,0
|
|
20230724,150400,20555900,30200,30200,30200,30200,0
|
|
20230724,150300,20555900,30200,30200,30200,30200,0
|
|
20230724,150200,20555900,30200,30200,30200,30200,0
|
|
20230724,150100,20555900,30200,30200,30200,30200,0
|
|
20230724,150000,20555900,30200,30200,30200,30200,0
|
|
20230724,145900,20555900,30200,30200,30200,30200,0
|
|
20230724,145800,20555900,30200,30200,30200,30200,0
|
|
20230724,145700,20555900,30200,30200,30200,30200,0
|
|
20230724,145600,20555900,30200,30200,30200,30200,0
|
|
20230724,145500,20555900,30200,30200,30200,30200,0
|
|
20230724,145400,20555900,30200,30200,30200,30200,0
|
|
20230724,145300,20555900,30200,30200,30200,30200,0
|
|
20230724,145200,20555900,30200,30200,30200,30200,0
|
|
20230724,145100,20555900,30200,30200,30200,30200,0
|
|
20230724,145000,20555900,30200,30200,30200,30200,0
|
|
20230724,144900,20555900,30200,30200,30200,30200,0
|
|
20230724,144800,20555900,30200,30200,30200,30200,0
|
|
20230724,144700,20555900,30200,30200,30200,30200,0
|
|
20230724,144600,20555900,30200,30200,30200,30200,0
|
|
20230724,144500,20555900,30200,30200,30200,30200,0
|
|
20230724,144400,20555900,30200,30200,30200,30200,0
|
|
20230724,144300,20555900,30200,30200,30200,30200,0
|
|
20230724,144200,20555900,30200,30200,30200,30200,0
|
|
20230724,144100,20555900,30200,30200,30200,30200,0
|
|
20230724,144000,20555900,30200,30200,30200,30200,0
|
|
20230724,143900,20555900,30200,30200,30200,30200,0
|
|
20230724,143800,20555900,30200,30200,30200,30200,0
|
|
20230724,143700,20555900,30200,30200,30200,30200,0
|
|
20230724,143600,20555900,30200,30200,30200,30200,0
|
|
20230724,143500,20555900,30200,30200,30200,30200,8
|
|
20230724,143400,20314300,30150,30150,30150,30150,0
|
|
20230724,143300,20314300,30150,30150,30150,30150,0
|
|
20230724,143200,20314300,30150,30150,30150,30150,0
|
|
20230724,143100,20314300,30150,30150,30150,30150,0
|
|
20230724,143000,20314300,30150,30150,30150,30150,0
|
|
20230724,142900,20314300,30150,30150,30150,30150,0
|
|
20230724,142800,20314300,30150,30150,30150,30150,0
|
|
20230724,142700,20314300,30150,30150,30150,30150,0
|
|
20230724,142600,20314300,30150,30150,30150,30150,0
|
|
20230724,142500,20314300,30150,30150,30150,30150,0
|
|
20230724,142400,20314300,30150,30200,30200,30150,60
|
|
20230724,142300,18504700,30200,30200,30200,30200,0
|
|
20230724,142200,18504700,30200,30200,30200,30200,0
|
|
20230724,142100,18504700,30200,30200,30200,30200,0
|
|
20230724,142000,18504700,30200,30200,30200,30200,0
|
|
20230724,141900,18504700,30200,30200,30200,30200,0
|
|
20230724,141800,18504700,30200,30200,30200,30200,0
|
|
20230724,141700,18504700,30200,30200,30200,30200,0
|
|
20230724,141600,18504700,30200,30200,30200,30200,0
|
|
20230724,141500,18504700,30200,30200,30200,30200,0
|
|
20230724,141400,18504700,30200,30200,30200,30200,0
|
|
20230724,141300,18504700,30200,30200,30200,30200,0
|
|
20230724,141200,18504700,30200,30200,30200,30200,10
|
|
20230724,141100,18202700,30300,30300,30300,30300,0
|
|
20230724,141000,18202700,30300,30300,30300,30300,0
|
|
20230724,140900,18202700,30300,30300,30300,30300,0
|
|
20230724,140800,18202700,30300,30300,30300,30300,0
|
|
20230724,140700,18202700,30300,30300,30300,30300,0
|
|
20230724,140600,18202700,30300,30300,30300,30300,0
|
|
20230724,140500,18202700,30300,30300,30300,30300,0
|
|
20230724,140400,18202700,30300,30300,30300,30300,0
|
|
20230724,140300,18202700,30300,30300,30300,30300,0
|
|
20230724,140200,18202700,30300,30300,30300,30300,0
|
|
20230724,140100,18202700,30300,30300,30300,30300,0
|
|
20230724,140000,18202700,30300,30200,30300,30200,8
|
|
20230724,135900,17960800,30200,30200,30200,30200,0
|
|
20230724,135800,17960800,30200,30200,30200,30200,0
|
|
20230724,135700,17960800,30200,30200,30200,30200,0
|
|
20230724,135600,17960800,30200,30200,30200,30200,0
|
|
20230724,135500,17960800,30200,30200,30200,30200,0
|
|
20230724,135400,17960800,30200,30250,30250,30200,20
|
|
20230724,135300,17356100,30400,30400,30400,30400,0
|
|
20230724,135200,17356100,30400,30400,30400,30400,0
|
|
20230724,135100,17356100,30400,30400,30400,30400,0
|
|
20230724,135000,17356100,30400,30400,30400,30400,0
|
|
20230724,134900,17356100,30400,30400,30400,30400,0
|
|
20230724,134800,17356100,30400,30400,30400,30400,0
|
|
20230724,134700,17356100,30400,30400,30400,30400,0
|
|
20230724,134600,17356100,30400,30400,30400,30400,0
|
|
20230724,134500,17356100,30400,30400,30400,30400,0
|
|
20230724,134400,17356100,30400,30400,30400,30400,0
|
|
20230724,134300,17356100,30400,30400,30400,30400,0
|
|
20230724,134200,17356100,30400,30400,30400,30400,0
|
|
20230724,134100,17356100,30400,30400,30400,30400,0
|
|
20230724,134000,17356100,30400,30400,30400,30400,0
|
|
20230724,133900,17356100,30400,30400,30400,30400,0
|
|
20230724,133800,17356100,30400,30400,30400,30400,0
|
|
20230724,133700,17356100,30400,30400,30400,30400,0
|
|
20230724,133600,17356100,30400,30400,30400,30400,0
|
|
20230724,133500,17356100,30400,30400,30400,30400,0
|
|
20230724,133400,17356100,30400,30400,30400,30400,0
|
|
20230724,133300,17356100,30400,30400,30400,30400,0
|
|
20230724,133200,17356100,30400,30400,30400,30400,0
|
|
20230724,133100,17356100,30400,30400,30400,30400,0
|
|
20230724,133000,17356100,30400,30400,30400,30400,0
|
|
20230724,132900,17356100,30400,30400,30400,30400,0
|
|
20230724,132800,17356100,30400,30400,30400,30400,0
|
|
20230724,132700,17356100,30400,30400,30400,30400,0
|
|
20230724,132600,17356100,30400,30400,30400,30400,0
|
|
20230724,132500,17356100,30400,30400,30400,30400,0
|
|
20230724,132400,17356100,30400,30400,30400,30400,0
|
|
20230724,132300,17356100,30400,30400,30400,30400,0
|
|
20230724,132200,17356100,30400,30400,30400,30400,0
|
|
20230724,132100,17356100,30400,30400,30400,30400,0
|
|
20230724,132000,17356100,30400,30400,30400,30400,0
|
|
20230724,131900,17356100,30400,30400,30400,30400,0
|
|
20230724,131800,17356100,30400,30400,30400,30400,0
|
|
20230724,131700,17356100,30400,30400,30400,30400,0
|
|
20230724,131600,17356100,30400,30400,30400,30400,0
|
|
20230724,131500,17356100,30400,30400,30400,30400,0
|
|
20230724,131400,17356100,30400,30400,30400,30400,0
|
|
20230724,131300,17356100,30400,30400,30400,30400,0
|
|
20230724,131200,17356100,30400,30400,30400,30400,0
|
|
20230724,131100,17356100,30400,30400,30400,30400,0
|
|
20230724,131000,17356100,30400,30400,30400,30400,0
|
|
20230724,130900,17356100,30400,30400,30400,30400,0
|
|
20230724,130800,17356100,30400,30400,30400,30400,0
|
|
20230724,130700,17356100,30400,30400,30400,30400,0
|
|
20230724,130600,17356100,30400,30400,30400,30400,0
|
|
20230724,130500,17356100,30400,30400,30400,30400,0
|
|
20230724,130400,17356100,30400,30400,30400,30400,0
|
|
20230724,130300,17356100,30400,30400,30400,30400,0
|
|
20230724,130200,17356100,30400,30400,30400,30400,0
|
|
20230724,130100,17356100,30400,30400,30400,30400,0
|
|
20230724,130000,17356100,30400,30400,30400,30400,0
|
|
20230724,125900,17356100,30400,30400,30400,30400,0
|
|
20230724,125800,17356100,30400,30400,30400,30400,0
|
|
20230724,125700,17356100,30400,30400,30400,30400,0
|
|
20230724,125600,17356100,30400,30400,30400,30400,0
|
|
20230724,125500,17356100,30400,30400,30400,30400,0
|
|
20230724,125400,17356100,30400,30400,30400,30400,0
|
|
20230724,125300,17356100,30400,30400,30400,30400,0
|
|
20230724,125200,17356100,30400,30400,30400,30400,0
|
|
20230724,125100,17356100,30400,30400,30400,30400,0
|
|
20230724,125000,17356100,30400,30400,30400,30400,0
|
|
20230724,124900,17356100,30400,30400,30400,30400,0
|
|
20230724,124800,17356100,30400,30400,30400,30400,0
|
|
20230724,124700,17356100,30400,30400,30400,30400,0
|
|
20230724,124600,17356100,30400,30400,30400,30400,0
|
|
20230724,124500,17356100,30400,30400,30400,30400,2
|
|
20230724,124400,17295300,30400,30400,30400,30400,1
|
|
20230724,124300,17264900,30300,30300,30300,30300,0
|
|
20230724,124200,17264900,30300,30300,30300,30300,0
|
|
20230724,124100,17264900,30300,30300,30300,30300,0
|
|
20230724,124000,17264900,30300,30300,30300,30300,0
|
|
20230724,123900,17264900,30300,30300,30300,30300,0
|
|
20230724,123800,17264900,30300,30300,30300,30300,0
|
|
20230724,123700,17264900,30300,30300,30300,30300,0
|
|
20230724,123600,17264900,30300,30300,30300,30300,0
|
|
20230724,123500,17264900,30300,30300,30300,30300,0
|
|
20230724,123400,17264900,30300,30300,30300,30300,0
|
|
20230724,123300,17264900,30300,30300,30300,30300,0
|
|
20230724,123200,17264900,30300,30300,30300,30300,0
|
|
20230724,123100,17264900,30300,30300,30300,30300,0
|
|
20230724,123000,17264900,30300,30300,30300,30300,0
|
|
20230724,122900,17264900,30300,30300,30300,30300,0
|
|
20230724,122800,17264900,30300,30300,30300,30300,0
|
|
20230724,122700,17264900,30300,30300,30300,30300,3
|
|
20230724,122600,17174000,30200,30200,30200,30200,0
|
|
20230724,122500,17174000,30200,30200,30200,30200,0
|
|
20230724,122400,17174000,30200,30200,30200,30200,0
|
|
20230724,122300,17174000,30200,30200,30200,30200,0
|
|
20230724,122200,17174000,30200,30200,30200,30200,0
|
|
20230724,122100,17174000,30200,30200,30200,30200,0
|
|
20230724,122000,17174000,30200,30200,30200,30200,0
|
|
20230724,121900,17174000,30200,30200,30200,30200,0
|
|
20230724,121800,17174000,30200,30200,30200,30200,0
|
|
20230724,121700,17174000,30200,30200,30200,30200,0
|
|
20230724,121600,17174000,30200,30200,30200,30200,0
|
|
20230724,121500,17174000,30200,30200,30200,30200,0
|
|
20230724,121400,17174000,30200,30200,30200,30200,0
|
|
20230724,121300,17174000,30200,30200,30200,30200,0
|
|
20230724,121200,17174000,30200,30200,30200,30200,0
|
|
20230724,121100,17174000,30200,30200,30200,30200,0
|
|
20230724,121000,17174000,30200,30200,30200,30200,0
|
|
20230724,120900,17174000,30200,30200,30200,30200,0
|
|
20230724,120800,17174000,30200,30200,30200,30200,0
|
|
20230724,120700,17174000,30200,30200,30200,30200,0
|
|
20230724,120600,17174000,30200,30200,30200,30200,0
|
|
20230724,120500,17174000,30200,30200,30200,30200,0
|
|
20230724,120400,17174000,30200,30200,30200,30200,0
|
|
20230724,120300,17174000,30200,30200,30200,30200,0
|
|
20230724,120200,17174000,30200,30200,30200,30200,0
|
|
20230724,120100,17174000,30200,30200,30200,30200,0
|
|
20230724,120000,17174000,30200,30200,30200,30200,0
|
|
20230724,115900,17174000,30200,30200,30200,30200,0
|
|
20230724,115800,17174000,30200,30250,30250,30200,50
|
|
20230724,115700,15662750,30200,30200,30200,30200,0
|
|
20230724,115600,15662750,30200,30200,30200,30200,0
|
|
20230724,115500,15662750,30200,30200,30200,30200,0
|
|
20230724,115400,15662750,30200,30200,30200,30200,0
|
|
20230724,115300,15662750,30200,30200,30200,30200,0
|
|
20230724,115200,15662750,30200,30200,30200,30200,0
|
|
20230724,115100,15662750,30200,30200,30200,30200,0
|
|
20230724,115000,15662750,30200,30200,30200,30200,0
|
|
20230724,114900,15662750,30200,30200,30200,30200,0
|
|
20230724,114800,15662750,30200,30200,30200,30200,0
|
|
20230724,114700,15662750,30200,30200,30200,30200,0
|
|
20230724,114600,15662750,30200,30200,30200,30200,0
|
|
20230724,114500,15662750,30200,30200,30200,30200,0
|
|
20230724,114400,15662750,30200,30200,30200,30200,0
|
|
20230724,114300,15662750,30200,30200,30200,30200,0
|
|
20230724,114200,15662750,30200,30200,30200,30200,0
|
|
20230724,114100,15662750,30200,30200,30200,30200,0
|
|
20230724,114000,15662750,30200,30200,30200,30200,1
|
|
20230724,113900,15632550,30250,30250,30250,30250,0
|
|
20230724,113800,15632550,30250,30250,30250,30250,0
|
|
20230724,113700,15632550,30250,30250,30250,30250,0
|
|
20230724,113600,15632550,30250,30250,30250,30250,0
|
|
20230724,113500,15632550,30250,30250,30250,30250,0
|
|
20230724,113400,15632550,30250,30250,30250,30250,0
|
|
20230724,113300,15632550,30250,30250,30250,30250,0
|
|
20230724,113200,15632550,30250,30350,30350,30250,6
|
|
20230724,113100,15450950,30200,30200,30200,30200,0
|
|
20230724,113000,15450950,30200,30200,30200,30200,0
|
|
20230724,112900,15450950,30200,30200,30200,30200,0
|
|
20230724,112800,15450950,30200,30200,30200,30200,0
|
|
20230724,112700,15450950,30200,30200,30200,30200,0
|
|
20230724,112600,15450950,30200,30200,30200,30200,0
|
|
20230724,112500,15450950,30200,30200,30200,30200,0
|
|
20230724,112400,15450950,30200,30200,30200,30200,0
|
|
20230724,112300,15450950,30200,30200,30200,30200,0
|
|
20230724,112200,15450950,30200,30200,30200,30200,0
|
|
20230724,112100,15450950,30200,30400,30400,30200,29
|
|
20230724,112000,14574450,30250,30250,30250,30250,0
|
|
20230724,111900,14574450,30250,30250,30250,30250,0
|
|
20230724,111800,14574450,30250,30250,30250,30250,0
|
|
20230724,111700,14574450,30250,30250,30250,30250,0
|
|
20230724,111600,14574450,30250,30250,30250,30250,0
|
|
20230724,111500,14574450,30250,30250,30250,30250,0
|
|
20230724,111400,14574450,30250,30250,30250,30250,0
|
|
20230724,111300,14574450,30250,30250,30250,30250,0
|
|
20230724,111200,14574450,30250,30250,30250,30250,0
|
|
20230724,111100,14574450,30250,30250,30250,30250,0
|
|
20230724,111000,14574450,30250,30250,30250,30250,0
|
|
20230724,110900,14574450,30250,30250,30250,30250,0
|
|
20230724,110800,14574450,30250,30250,30250,30250,0
|
|
20230724,110700,14574450,30250,30300,30300,30250,4
|
|
20230724,110600,14453400,30250,30250,30250,30250,0
|
|
20230724,110500,14453400,30250,30250,30250,30250,16
|
|
20230724,110400,13969400,30200,30200,30200,30200,0
|
|
20230724,110300,13969400,30200,30200,30200,30200,0
|
|
20230724,110200,13969400,30200,30200,30200,30200,0
|
|
20230724,110100,13969400,30200,30200,30200,30200,0
|
|
20230724,110000,13969400,30200,30200,30200,30200,0
|
|
20230724,105900,13969400,30200,30200,30200,30200,13
|
|
20230724,105800,13576800,30250,30250,30250,30250,0
|
|
20230724,105700,13576800,30250,30250,30250,30250,0
|
|
20230724,105600,13576800,30250,30250,30250,30250,0
|
|
20230724,105500,13576800,30250,30250,30250,30250,0
|
|
20230724,105400,13576800,30250,30250,30250,30250,0
|
|
20230724,105300,13576800,30250,30250,30250,30250,0
|
|
20230724,105200,13576800,30250,30250,30250,30250,0
|
|
20230724,105100,13576800,30250,30250,30250,30250,0
|
|
20230724,105000,13576800,30250,30250,30250,30250,0
|
|
20230724,104900,13576800,30250,30250,30250,30250,0
|
|
20230724,104800,13576800,30250,30250,30250,30250,0
|
|
20230724,104700,13576800,30250,30250,30250,30250,0
|
|
20230724,104600,13576800,30250,30250,30250,30250,0
|
|
20230724,104500,13576800,30250,30250,30250,30250,0
|
|
20230724,104400,13576800,30250,30250,30250,30250,0
|
|
20230724,104300,13576800,30250,30250,30250,30250,0
|
|
20230724,104200,13576800,30250,30250,30250,30250,0
|
|
20230724,104100,13576800,30250,30250,30250,30250,0
|
|
20230724,104000,13576800,30250,30250,30250,30250,0
|
|
20230724,103900,13576800,30250,30250,30250,30250,0
|
|
20230724,103800,13576800,30250,30250,30250,30250,0
|
|
20230724,103700,13576800,30250,30250,30250,30250,0
|
|
20230724,103600,13576800,30250,30250,30250,30250,0
|
|
20230724,103500,13576800,30250,30250,30250,30250,0
|
|
20230724,103400,13576800,30250,30250,30250,30250,0
|
|
20230724,103300,13576800,30250,30250,30250,30250,0
|
|
20230724,103200,13576800,30250,30250,30250,30250,1
|
|
20230724,103100,13546550,30250,30250,30250,30250,0
|
|
20230724,103000,13546550,30250,30700,30700,30250,14
|
|
20230724,102900,13122600,30300,30300,30300,30300,0
|
|
20230724,102800,13122600,30300,30300,30300,30300,0
|
|
20230724,102700,13122600,30300,30300,30300,30300,0
|
|
20230724,102600,13122600,30300,30300,30300,30300,0
|
|
20230724,102500,13122600,30300,30300,30300,30300,0
|
|
20230724,102400,13122600,30300,30300,30300,30300,0
|
|
20230724,102300,13122600,30300,30300,30300,30300,0
|
|
20230724,102200,13122600,30300,30300,30300,30300,0
|
|
20230724,102100,13122600,30300,30300,30300,30300,0
|
|
20230724,102000,13122600,30300,30300,30300,30300,0
|
|
20230724,101900,13122600,30300,30300,30300,30300,0
|
|
20230724,101800,13122600,30300,30300,30300,30300,0
|
|
20230724,101700,13122600,30300,30300,30300,30300,0
|
|
20230724,101600,13122600,30300,30200,30800,30200,293
|
|
20230724,101500,4151650,30250,30250,30250,30250,1
|
|
20230724,101400,4121400,30250,30250,30250,30250,0
|
|
20230724,101300,4121400,30250,30250,30250,30250,0
|
|
20230724,101200,4121400,30250,30250,30250,30250,0
|
|
20230724,101100,4121400,30250,30250,30250,30250,0
|
|
20230724,101000,4121400,30250,30250,30250,30250,0
|
|
20230724,100900,4121400,30250,30250,30250,30250,0
|
|
20230724,100800,4121400,30250,30250,30250,30250,0
|
|
20230724,100700,4121400,30250,30250,30250,30250,0
|
|
20230724,100600,4121400,30250,30250,30250,30250,0
|
|
20230724,100500,4121400,30250,30250,30250,30250,2
|
|
20230724,100400,4060900,30250,30250,30250,30250,0
|
|
20230724,100300,4060900,30250,30250,30250,30250,0
|
|
20230724,100200,4060900,30250,30250,30250,30250,0
|
|
20230724,100100,4060900,30250,30250,30250,30250,0
|
|
20230724,100000,4060900,30250,30250,30250,30250,0
|
|
20230724,095900,4060900,30250,30250,30250,30250,0
|
|
20230724,095800,4060900,30250,30250,30250,30250,0
|
|
20230724,095700,4060900,30250,30250,30250,30250,0
|
|
20230724,095600,4060900,30250,30250,30250,30250,0
|
|
20230724,095500,4060900,30250,30250,30250,30250,0
|
|
20230724,095400,4060900,30250,30250,30250,30250,0
|
|
20230724,095300,4060900,30250,30250,30250,30250,0
|
|
20230724,095200,4060900,30250,30250,30250,30250,0
|
|
20230724,095100,4060900,30250,30250,30250,30250,0
|
|
20230724,095000,4060900,30250,30250,30250,30250,4
|
|
20230724,094900,3939900,30250,30250,30250,30250,0
|
|
20230724,094800,3939900,30250,30250,30250,30250,0
|
|
20230724,094700,3939900,30250,30250,30250,30250,0
|
|
20230724,094600,3939900,30250,30250,30250,30250,0
|
|
20230724,094500,3939900,30250,30250,30250,30250,0
|
|
20230724,094400,3939900,30250,30250,30250,30250,0
|
|
20230724,094300,3939900,30250,30250,30250,30250,0
|
|
20230724,094200,3939900,30250,30250,30250,30250,0
|
|
20230724,094100,3939900,30250,30250,30250,30250,0
|
|
20230724,094000,3939900,30250,30250,30250,30250,0
|
|
20230724,093900,3939900,30250,30250,30250,30250,0
|
|
20230724,093800,3939900,30250,30250,30250,30250,0
|
|
20230724,093700,3939900,30250,30250,30250,30250,0
|
|
20230724,093600,3939900,30250,30250,30250,30250,0
|
|
20230724,093500,3939900,30250,30250,30250,30250,0
|
|
20230724,093400,3939900,30250,30250,30250,30250,0
|
|
20230724,093300,3939900,30250,30250,30250,30250,0
|
|
20230724,093200,3939900,30250,30250,30250,30250,0
|
|
20230724,093100,3939900,30250,30250,30250,30250,0
|
|
20230724,093000,3939900,30250,30250,30250,30250,0
|
|
20230724,092900,3939900,30250,30250,30250,30250,0
|
|
20230724,092800,3939900,30250,30250,30250,30250,0
|
|
20230724,092700,3939900,30250,30250,30250,30250,0
|
|
20230724,092600,3939900,30250,30250,30250,30250,0
|
|
20230724,092500,3939900,30250,30250,30250,30250,0
|
|
20230724,092400,3939900,30250,30250,30250,30250,0
|
|
20230724,092300,3939900,30250,30250,30250,30250,0
|
|
20230724,092200,3939900,30250,30250,30250,30250,1
|
|
20230724,092100,3909650,30250,30300,30300,30250,84
|
|
20230724,092000,1366800,30350,30350,30350,30350,0
|
|
20230724,091900,1366800,30350,30350,30350,30350,0
|
|
20230724,091800,1366800,30350,30350,30350,30350,0
|
|
20230724,091700,1366800,30350,30350,30350,30350,0
|
|
20230724,091600,1366800,30350,30350,30350,30350,1
|
|
20230724,091500,1336450,30350,30350,30350,30350,23
|
|
20230724,091400,638400,30400,30400,30400,30400,0
|
|
20230724,091300,638400,30400,30400,30400,30400,0
|
|
20230724,091200,638400,30400,30400,30400,30400,0
|
|
20230724,091100,638400,30400,30400,30400,30400,1
|
|
20230724,091000,608000,30400,30400,30400,30400,0
|
|
20230724,090900,608000,30400,30400,30400,30400,0
|
|
20230724,090800,608000,30400,30400,30400,30400,0
|
|
20230724,090700,608000,30400,30400,30400,30400,20
|
|
20230724,090600,0,30400,30400,30400,30400,0
|
|
20230724,090500,0,30400,30400,30400,30400,0
|
|
20230724,090400,0,30400,30400,30400,30400,0
|
|
20230724,090300,0,30400,30400,30400,30400,0
|
|
20230724,090200,0,30400,30400,30400,30400,0
|
|
20230724,090100,0,30400,30400,30400,30400,0
|
|
20230724,090000,0,30400,30400,30400,30400,0
|