653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195000,18679600,96400,96400,96400,96400,31
|
|
20230727,194900,18679600,96400,96400,96400,96400,0
|
|
20230727,194800,18679600,96400,96400,96400,96400,0
|
|
20230727,194700,18679600,96400,96400,96400,96400,0
|
|
20230727,194600,18679600,96400,96400,96400,96400,0
|
|
20230727,194500,18679600,96400,96400,96400,96400,0
|
|
20230727,194400,18679600,96400,96400,96400,96400,0
|
|
20230727,194300,18679600,96400,96400,96400,96400,0
|
|
20230727,194200,18679600,96400,96400,96400,96400,0
|
|
20230727,194100,18679600,96400,96400,96400,96400,0
|
|
20230727,194000,18679600,96400,96400,96400,96400,0
|
|
20230727,193900,18679600,96400,96400,96400,96400,0
|
|
20230727,193800,18679600,96400,96400,96400,96400,0
|
|
20230727,193700,18679600,96400,96400,96400,96400,0
|
|
20230727,193600,18679600,96400,96400,96400,96400,0
|
|
20230727,193500,18679600,96400,96400,96400,96400,0
|
|
20230727,193400,18679600,96400,96400,96400,96400,0
|
|
20230727,193300,18679600,96400,96400,96400,96400,0
|
|
20230727,193200,18679600,96400,96400,96400,96400,0
|
|
20230727,193100,18679600,96400,96400,96400,96400,0
|
|
20230727,193000,18679600,96400,96400,96400,96400,0
|
|
20230727,192900,18679600,96400,96400,96400,96400,0
|
|
20230727,192800,18679600,96400,96400,96400,96400,0
|
|
20230727,192700,18679600,96400,96400,96400,96400,0
|
|
20230727,192600,18679600,96400,96400,96400,96400,0
|
|
20230727,192500,18679600,96400,96400,96400,96400,0
|
|
20230727,192400,18679600,96400,96400,96400,96400,0
|
|
20230727,192300,18679600,96400,96400,96400,96400,0
|
|
20230727,192200,18679600,96400,96400,96400,96400,0
|
|
20230727,192100,18679600,96400,96400,96400,96400,0
|
|
20230727,192000,18679600,96400,96400,96400,96400,31
|
|
20230727,191900,18679600,96400,96400,96400,96400,0
|
|
20230727,191800,18679600,96400,96400,96400,96400,0
|
|
20230727,191700,18679600,96400,96400,96400,96400,0
|
|
20230727,191600,18679600,96400,96400,96400,96400,0
|
|
20230727,191500,18679600,96400,96400,96400,96400,0
|
|
20230727,191400,18679600,96400,96400,96400,96400,0
|
|
20230727,191300,18679600,96400,96400,96400,96400,0
|
|
20230727,191200,18679600,96400,96400,96400,96400,0
|
|
20230727,191100,18679600,96400,96400,96400,96400,0
|
|
20230727,191000,18679600,96400,96400,96400,96400,0
|
|
20230727,190900,18679600,96400,96400,96400,96400,0
|
|
20230727,190800,18679600,96400,96400,96400,96400,0
|
|
20230727,190700,18679600,96400,96400,96400,96400,0
|
|
20230727,190600,18679600,96400,96400,96400,96400,0
|
|
20230727,190500,18679600,96400,96400,96400,96400,0
|
|
20230727,190400,18679600,96400,96400,96400,96400,0
|
|
20230727,190300,18679600,96400,96400,96400,96400,0
|
|
20230727,190200,18679600,96400,96400,96400,96400,0
|
|
20230727,190100,18679600,96400,96400,96400,96400,0
|
|
20230727,190000,18679600,96400,96400,96400,96400,0
|
|
20230727,185900,18679600,96400,96400,96400,96400,0
|
|
20230727,185800,18679600,96400,96400,96400,96400,0
|
|
20230727,185700,18679600,96400,96400,96400,96400,0
|
|
20230727,185600,18679600,96400,96400,96400,96400,0
|
|
20230727,185500,18679600,96400,96400,96400,96400,0
|
|
20230727,185400,18679600,96400,96400,96400,96400,0
|
|
20230727,185300,18679600,96400,96400,96400,96400,0
|
|
20230727,185200,18679600,96400,96400,96400,96400,0
|
|
20230727,185100,18679600,96400,96400,96400,96400,0
|
|
20230727,185000,18679600,96400,96400,96400,96400,31
|
|
20230727,184900,18679600,96400,96400,96400,96400,0
|
|
20230727,184800,18679600,96400,96400,96400,96400,0
|
|
20230727,184700,18679600,96400,96400,96400,96400,0
|
|
20230727,184600,18679600,96400,96400,96400,96400,0
|
|
20230727,184500,18679600,96400,96400,96400,96400,0
|
|
20230727,184400,18679600,96400,96400,96400,96400,0
|
|
20230727,184300,18679600,96400,96400,96400,96400,0
|
|
20230727,184200,18679600,96400,96400,96400,96400,0
|
|
20230727,184100,18679600,96400,96400,96400,96400,0
|
|
20230727,184000,18679600,96400,96400,96400,96400,0
|
|
20230727,183900,18679600,96400,96400,96400,96400,0
|
|
20230727,183800,18679600,96400,96400,96400,96400,0
|
|
20230727,183700,18679600,96400,96400,96400,96400,0
|
|
20230727,183600,18679600,96400,96400,96400,96400,0
|
|
20230727,183500,18679600,96400,96400,96400,96400,0
|
|
20230727,183400,18679600,96400,96400,96400,96400,0
|
|
20230727,183300,18679600,96400,96400,96400,96400,0
|
|
20230727,183200,18679600,96400,96400,96400,96400,0
|
|
20230727,183100,18679600,96400,96400,96400,96400,0
|
|
20230727,183000,18679600,96400,96400,96400,96400,0
|
|
20230727,182900,18679600,96400,96400,96400,96400,0
|
|
20230727,182800,18679600,96400,96400,96400,96400,0
|
|
20230727,182700,18679600,96400,96400,96400,96400,0
|
|
20230727,182600,18679600,96400,96400,96400,96400,0
|
|
20230727,182500,18679600,96400,96400,96400,96400,0
|
|
20230727,182400,18679600,96400,96400,96400,96400,0
|
|
20230727,182300,18679600,96400,96400,96400,96400,0
|
|
20230727,182200,18679600,96400,96400,96400,96400,0
|
|
20230727,182100,18679600,96400,96400,96400,96400,0
|
|
20230727,182000,18679600,96400,96400,96400,96400,31
|
|
20230727,181900,18679600,96400,96400,96400,96400,0
|
|
20230727,181800,18679600,96400,96400,96400,96400,0
|
|
20230727,181700,18679600,96400,96400,96400,96400,0
|
|
20230727,181600,18679600,96400,96400,96400,96400,0
|
|
20230727,181500,18679600,96400,96400,96400,96400,0
|
|
20230727,181400,18679600,96400,96400,96400,96400,0
|
|
20230727,181300,18679600,96400,96400,96400,96400,0
|
|
20230727,181200,18679600,96400,96400,96400,96400,0
|
|
20230727,181100,18679600,96400,96400,96400,96400,0
|
|
20230727,181000,18679600,96400,96400,96400,96400,0
|
|
20230727,180900,18679600,96400,96400,96400,96400,0
|
|
20230727,180800,18679600,96400,96400,96400,96400,0
|
|
20230727,180700,18679600,96400,96400,96400,96400,0
|
|
20230727,180600,18679600,96400,96400,96400,96400,0
|
|
20230727,180500,18679600,96400,96400,96400,96400,0
|
|
20230727,180400,18679600,96400,96400,96400,96400,0
|
|
20230727,180300,18679600,96400,96400,96400,96400,0
|
|
20230727,180200,18679600,96400,96400,96400,96400,0
|
|
20230727,180100,18679600,96400,96400,96400,96400,0
|
|
20230727,180000,18679600,96400,96400,96400,96400,0
|
|
20230727,175900,18679600,96400,96400,96400,96400,0
|
|
20230727,175800,18679600,96400,96400,96400,96400,0
|
|
20230727,175700,18679600,96400,96400,96400,96400,0
|
|
20230727,175600,18679600,96400,96400,96400,96400,0
|
|
20230727,175500,18679600,96400,96400,96400,96400,0
|
|
20230727,175400,18679600,96400,96400,96400,96400,0
|
|
20230727,175300,18679600,96400,96400,96400,96400,0
|
|
20230727,175200,18679600,96400,96400,96400,96400,0
|
|
20230727,175100,18679600,96400,96400,96400,96400,0
|
|
20230727,175000,18679600,96400,96400,96400,96400,31
|
|
20230727,174900,18679600,96400,96400,96400,96400,0
|
|
20230727,174800,18679600,96400,96400,96400,96400,0
|
|
20230727,174700,18679600,96400,96400,96400,96400,0
|
|
20230727,174600,18679600,96400,96400,96400,96400,0
|
|
20230727,174500,18679600,96400,96400,96400,96400,0
|
|
20230727,174400,18679600,96400,96400,96400,96400,0
|
|
20230727,174300,18679600,96400,96400,96400,96400,0
|
|
20230727,174200,18679600,96400,96400,96400,96400,0
|
|
20230727,174100,18679600,96400,96400,96400,96400,0
|
|
20230727,174000,18679600,96400,96400,96400,96400,0
|
|
20230727,173900,18679600,96400,96400,96400,96400,0
|
|
20230727,173800,18679600,96400,96400,96400,96400,0
|
|
20230727,173700,18679600,96400,96400,96400,96400,0
|
|
20230727,173600,18679600,96400,96400,96400,96400,0
|
|
20230727,173500,18679600,96400,96400,96400,96400,0
|
|
20230727,173400,18679600,96400,96400,96400,96400,0
|
|
20230727,173300,18679600,96400,96400,96400,96400,0
|
|
20230727,173200,18679600,96400,96400,96400,96400,0
|
|
20230727,173100,18679600,96400,96400,96400,96400,0
|
|
20230727,173000,18679600,96400,96400,96400,96400,0
|
|
20230727,172900,18679600,96400,96400,96400,96400,0
|
|
20230727,172800,18679600,96400,96400,96400,96400,0
|
|
20230727,172700,18679600,96400,96400,96400,96400,0
|
|
20230727,172600,18679600,96400,96400,96400,96400,0
|
|
20230727,172500,18679600,96400,96400,96400,96400,0
|
|
20230727,172400,18679600,96400,96400,96400,96400,0
|
|
20230727,172300,18679600,96400,96400,96400,96400,0
|
|
20230727,172200,18679600,96400,96400,96400,96400,0
|
|
20230727,172100,18679600,96400,96400,96400,96400,0
|
|
20230727,172000,18679600,96400,96400,96400,96400,31
|
|
20230727,171900,18679600,96400,96400,96400,96400,0
|
|
20230727,171800,18679600,96400,96400,96400,96400,0
|
|
20230727,171700,18679600,96400,96400,96400,96400,0
|
|
20230727,171600,18679600,96400,96400,96400,96400,0
|
|
20230727,171500,18679600,96400,96400,96400,96400,0
|
|
20230727,171400,18679600,96400,96400,96400,96400,0
|
|
20230727,171300,18679600,96400,96400,96400,96400,0
|
|
20230727,171200,18679600,96400,96400,96400,96400,0
|
|
20230727,171100,18679600,96400,96400,96400,96400,0
|
|
20230727,171000,18679600,96400,96400,96400,96400,0
|
|
20230727,170900,18679600,96400,96400,96400,96400,0
|
|
20230727,170800,18679600,96400,96400,96400,96400,0
|
|
20230727,170700,18679600,96400,96400,96400,96400,0
|
|
20230727,170600,18679600,96400,96400,96400,96400,0
|
|
20230727,170500,18679600,96400,96400,96400,96400,0
|
|
20230727,170400,18679600,96400,96400,96400,96400,0
|
|
20230727,170300,18679600,96400,96400,96400,96400,0
|
|
20230727,170200,18679600,96400,96400,96400,96400,0
|
|
20230727,170100,18679600,96400,96400,96400,96400,0
|
|
20230727,170000,18679600,96400,96400,96400,96400,0
|
|
20230727,165900,18679600,96400,96400,96400,96400,0
|
|
20230727,165800,18679600,96400,96400,96400,96400,0
|
|
20230727,165700,18679600,96400,96400,96400,96400,0
|
|
20230727,165600,18679600,96400,96400,96400,96400,0
|
|
20230727,165500,18679600,96400,96400,96400,96400,0
|
|
20230727,165400,18679600,96400,96400,96400,96400,0
|
|
20230727,165300,18679600,96400,96400,96400,96400,0
|
|
20230727,165200,18679600,96400,96400,96400,96400,0
|
|
20230727,165100,18679600,96400,96400,96400,96400,0
|
|
20230727,165000,18679600,96400,96400,96400,96400,31
|
|
20230727,164900,18679600,96400,96400,96400,96400,0
|
|
20230727,164800,18679600,96400,96400,96400,96400,0
|
|
20230727,164700,18679600,96400,96400,96400,96400,0
|
|
20230727,164600,18679600,96400,96400,96400,96400,0
|
|
20230727,164500,18679600,96400,96400,96400,96400,0
|
|
20230727,164400,18679600,96400,96400,96400,96400,0
|
|
20230727,164300,18679600,96400,96400,96400,96400,0
|
|
20230727,164200,18679600,96400,96400,96400,96400,0
|
|
20230727,164100,18679600,96400,96400,96400,96400,0
|
|
20230727,164000,18679600,96400,96400,96400,96400,0
|
|
20230727,163900,18679600,96400,96400,96400,96400,0
|
|
20230727,163800,18679600,96400,96400,96400,96400,0
|
|
20230727,163700,18679600,96400,96400,96400,96400,0
|
|
20230727,163600,18679600,96400,96400,96400,96400,0
|
|
20230727,163500,18679600,96400,96400,96400,96400,0
|
|
20230727,163400,18679600,96400,96400,96400,96400,0
|
|
20230727,163300,18679600,96400,96400,96400,96400,0
|
|
20230727,163200,18679600,96400,96400,96400,96400,0
|
|
20230727,163100,18679600,96400,96400,96400,96400,0
|
|
20230727,163000,18679600,96400,96400,96400,96400,0
|
|
20230727,162900,18679600,96400,96400,96400,96400,0
|
|
20230727,162800,18679600,96400,96400,96400,96400,0
|
|
20230727,162700,18679600,96400,96400,96400,96400,0
|
|
20230727,162600,18679600,96400,96400,96400,96400,0
|
|
20230727,162500,18679600,96400,96400,96400,96400,0
|
|
20230727,162400,18679600,96400,96400,96400,96400,0
|
|
20230727,162300,18679600,96400,96400,96400,96400,0
|
|
20230727,162200,18679600,96400,96400,96400,96400,0
|
|
20230727,162100,18679600,96400,96400,96400,96400,0
|
|
20230727,162000,18679600,96400,96400,96400,96400,31
|
|
20230727,161900,18679600,96400,96400,96400,96400,0
|
|
20230727,161800,18679600,96400,96400,96400,96400,0
|
|
20230727,161700,18679600,96400,96400,96400,96400,0
|
|
20230727,161600,18679600,96400,96400,96400,96400,0
|
|
20230727,161500,18679600,96400,96400,96400,96400,0
|
|
20230727,161400,18679600,96400,96400,96400,96400,0
|
|
20230727,161300,18679600,96400,96400,96400,96400,0
|
|
20230727,161200,18679600,96400,96400,96400,96400,0
|
|
20230727,161100,18679600,96400,96400,96400,96400,0
|
|
20230727,161000,18679600,96400,96400,96400,96400,0
|
|
20230727,160900,18679600,96400,96400,96400,96400,0
|
|
20230727,160800,18679600,96400,96400,96400,96400,0
|
|
20230727,160700,18679600,96400,96400,96400,96400,0
|
|
20230727,160600,18679600,96400,96400,96400,96400,0
|
|
20230727,160500,18679600,96400,96400,96400,96400,0
|
|
20230727,160400,18679600,96400,96400,96400,96400,0
|
|
20230727,160300,18679600,96400,96400,96400,96400,0
|
|
20230727,160200,18679600,96400,96400,96400,96400,0
|
|
20230727,160100,18679600,96400,96400,96400,96400,0
|
|
20230727,160000,18679600,96400,96400,96400,96400,0
|
|
20230727,155900,18679600,96400,96400,96400,96400,0
|
|
20230727,155800,18679600,96400,96400,96400,96400,0
|
|
20230727,155700,18679600,96400,96400,96400,96400,0
|
|
20230727,155600,18679600,96400,96400,96400,96400,0
|
|
20230727,155500,18679600,96400,96400,96400,96400,0
|
|
20230727,155400,18679600,96400,96400,96400,96400,0
|
|
20230727,155300,18679600,96400,96400,96400,96400,0
|
|
20230727,155200,18679600,96400,96400,96400,96400,0
|
|
20230727,155100,18679600,96400,96400,96400,96400,0
|
|
20230727,155000,18679600,96400,96400,96400,96400,31
|
|
20230727,154900,18679600,96400,96400,96400,96400,0
|
|
20230727,154800,18679600,96400,96400,96400,96400,0
|
|
20230727,154700,18679600,96400,96400,96400,96400,0
|
|
20230727,154600,18679600,96400,96400,96400,96400,0
|
|
20230727,154500,18679600,96400,96400,96400,96400,0
|
|
20230727,154400,18679600,96400,96400,96400,96400,0
|
|
20230727,154300,18679600,96400,96400,96400,96400,0
|
|
20230727,154200,18679600,96400,96400,96400,96400,0
|
|
20230727,154100,18679600,96400,96400,96400,96400,0
|
|
20230727,154000,18679600,96400,96400,96400,96400,0
|
|
20230727,153900,18679600,96400,96400,96400,96400,0
|
|
20230727,153800,18679600,96400,96400,96400,96400,0
|
|
20230727,153700,18679600,96400,96400,96400,96400,0
|
|
20230727,153600,18679600,96400,96400,96400,96400,0
|
|
20230727,153500,18679600,96400,96400,96400,96400,0
|
|
20230727,153400,18679600,96400,96400,96400,96400,0
|
|
20230727,153300,18679600,96400,96400,96400,96400,0
|
|
20230727,153200,18679600,96400,96400,96400,96400,0
|
|
20230727,153100,18679600,96400,96400,96400,96400,0
|
|
20230727,153000,18679600,96400,96400,96400,96400,31
|
|
20230727,152900,15691200,96600,96600,96600,96600,0
|
|
20230727,152800,15691200,96600,96600,96600,96600,0
|
|
20230727,152700,15691200,96600,96600,96600,96600,0
|
|
20230727,152600,15691200,96600,96600,96600,96600,0
|
|
20230727,152500,15691200,96600,96600,96600,96600,0
|
|
20230727,152400,15691200,96600,96600,96600,96600,0
|
|
20230727,152300,15691200,96600,96600,96600,96600,0
|
|
20230727,152200,15691200,96600,96600,96600,96600,0
|
|
20230727,152100,15691200,96600,96600,96600,96600,0
|
|
20230727,152000,15691200,96600,96600,96600,96600,0
|
|
20230727,151900,15691200,96600,96500,96600,96500,44
|
|
20230727,151800,11445100,96400,96400,96400,96400,0
|
|
20230727,151700,11445100,96400,96400,96400,96400,4
|
|
20230727,151600,11059500,96000,96000,96000,96000,0
|
|
20230727,151500,11059500,96000,96000,96000,96000,0
|
|
20230727,151400,11059500,96000,96000,96000,96000,0
|
|
20230727,151300,11059500,96000,96000,96000,96000,0
|
|
20230727,151200,11059500,96000,96000,96000,96000,0
|
|
20230727,151100,11059500,96000,96000,96000,96000,0
|
|
20230727,151000,11059500,96000,96000,96000,96000,0
|
|
20230727,150900,11059500,96000,96000,96000,96000,0
|
|
20230727,150800,11059500,96000,96000,96000,96000,0
|
|
20230727,150700,11059500,96000,96000,96000,96000,0
|
|
20230727,150600,11059500,96000,96000,96000,96000,0
|
|
20230727,150500,11059500,96000,96000,96000,96000,0
|
|
20230727,150400,11059500,96000,96000,96000,96000,1
|
|
20230727,150300,10963500,96400,96400,96400,96400,0
|
|
20230727,150200,10963500,96400,96400,96400,96400,0
|
|
20230727,150100,10963500,96400,96400,96400,96400,0
|
|
20230727,150000,10963500,96400,96400,96400,96400,1
|
|
20230727,145900,10867100,96400,96400,96400,96400,0
|
|
20230727,145800,10867100,96400,96400,96400,96400,0
|
|
20230727,145700,10867100,96400,96400,96400,96400,0
|
|
20230727,145600,10867100,96400,96400,96400,96400,0
|
|
20230727,145500,10867100,96400,96400,96400,96400,0
|
|
20230727,145400,10867100,96400,96400,96400,96400,0
|
|
20230727,145300,10867100,96400,96400,96400,96400,0
|
|
20230727,145200,10867100,96400,96400,96400,96400,0
|
|
20230727,145100,10867100,96400,96400,96400,96400,0
|
|
20230727,145000,10867100,96400,96400,96400,96400,0
|
|
20230727,144900,10867100,96400,96400,96400,96400,0
|
|
20230727,144800,10867100,96400,96400,96400,96400,0
|
|
20230727,144700,10867100,96400,96400,96400,96400,0
|
|
20230727,144600,10867100,96400,96400,96400,96400,0
|
|
20230727,144500,10867100,96400,96400,96400,96400,0
|
|
20230727,144400,10867100,96400,96400,96400,96400,0
|
|
20230727,144300,10867100,96400,96400,96400,96400,0
|
|
20230727,144200,10867100,96400,96400,96400,96400,0
|
|
20230727,144100,10867100,96400,96400,96400,96400,0
|
|
20230727,144000,10867100,96400,96400,96400,96400,0
|
|
20230727,143900,10867100,96400,96400,96400,96400,1
|
|
20230727,143800,10770700,96100,96100,96100,96100,0
|
|
20230727,143700,10770700,96100,96100,96100,96100,0
|
|
20230727,143600,10770700,96100,96100,96100,96100,0
|
|
20230727,143500,10770700,96100,96100,96100,96100,0
|
|
20230727,143400,10770700,96100,96100,96100,96100,0
|
|
20230727,143300,10770700,96100,96100,96100,96100,0
|
|
20230727,143200,10770700,96100,96100,96100,96100,0
|
|
20230727,143100,10770700,96100,96100,96100,96100,0
|
|
20230727,143000,10770700,96100,96100,96100,96100,0
|
|
20230727,142900,10770700,96100,96100,96100,96100,0
|
|
20230727,142800,10770700,96100,96100,96100,96100,0
|
|
20230727,142700,10770700,96100,96100,96100,96100,0
|
|
20230727,142600,10770700,96100,96100,96100,96100,0
|
|
20230727,142500,10770700,96100,96100,96100,96100,0
|
|
20230727,142400,10770700,96100,96100,96100,96100,0
|
|
20230727,142300,10770700,96100,96100,96100,96100,0
|
|
20230727,142200,10770700,96100,96100,96100,96100,0
|
|
20230727,142100,10770700,96100,96100,96100,96100,0
|
|
20230727,142000,10770700,96100,96100,96100,96100,0
|
|
20230727,141900,10770700,96100,96100,96100,96100,1
|
|
20230727,141800,10674600,96100,96100,96100,96100,0
|
|
20230727,141700,10674600,96100,96100,96100,96100,0
|
|
20230727,141600,10674600,96100,96100,96100,96100,0
|
|
20230727,141500,10674600,96100,96100,96100,96100,0
|
|
20230727,141400,10674600,96100,96100,96100,96100,0
|
|
20230727,141300,10674600,96100,96100,96100,96100,0
|
|
20230727,141200,10674600,96100,96100,96100,96100,0
|
|
20230727,141100,10674600,96100,96100,96100,96100,0
|
|
20230727,141000,10674600,96100,96100,96100,96100,0
|
|
20230727,140900,10674600,96100,96100,96100,96100,0
|
|
20230727,140800,10674600,96100,96100,96100,96100,0
|
|
20230727,140700,10674600,96100,96100,96100,96100,0
|
|
20230727,140600,10674600,96100,96100,96100,96100,0
|
|
20230727,140500,10674600,96100,96100,96100,96100,0
|
|
20230727,140400,10674600,96100,96100,96100,96100,0
|
|
20230727,140300,10674600,96100,96100,96100,96100,0
|
|
20230727,140200,10674600,96100,96100,96100,96100,0
|
|
20230727,140100,10674600,96100,96100,96100,96100,0
|
|
20230727,140000,10674600,96100,96100,96100,96100,0
|
|
20230727,135900,10674600,96100,96100,96100,96100,1
|
|
20230727,135800,10578500,96100,96100,96100,96100,0
|
|
20230727,135700,10578500,96100,96100,96100,96100,0
|
|
20230727,135600,10578500,96100,96100,96100,96100,0
|
|
20230727,135500,10578500,96100,96100,96100,96100,1
|
|
20230727,135400,10482400,96100,96100,96100,96100,0
|
|
20230727,135300,10482400,96100,96100,96100,96100,0
|
|
20230727,135200,10482400,96100,96100,96100,96100,0
|
|
20230727,135100,10482400,96100,96100,96100,96100,0
|
|
20230727,135000,10482400,96100,96100,96100,96100,0
|
|
20230727,134900,10482400,96100,96100,96100,96100,0
|
|
20230727,134800,10482400,96100,96100,96100,96100,0
|
|
20230727,134700,10482400,96100,96100,96100,96100,0
|
|
20230727,134600,10482400,96100,96100,96100,96100,0
|
|
20230727,134500,10482400,96100,96100,96100,96100,0
|
|
20230727,134400,10482400,96100,96100,96100,96100,0
|
|
20230727,134300,10482400,96100,96100,96100,96100,0
|
|
20230727,134200,10482400,96100,96100,96100,96100,0
|
|
20230727,134100,10482400,96100,96100,96100,96100,0
|
|
20230727,134000,10482400,96100,96100,96100,96100,2
|
|
20230727,133900,10290200,96100,96100,96100,96100,1
|
|
20230727,133800,10194100,95800,95800,95800,95800,0
|
|
20230727,133700,10194100,95800,95800,95800,95800,1
|
|
20230727,133600,10098300,96100,96100,96100,96100,0
|
|
20230727,133500,10098300,96100,96100,96100,96100,0
|
|
20230727,133400,10098300,96100,96100,96100,96100,2
|
|
20230727,133300,9906100,96100,96100,96100,96100,0
|
|
20230727,133200,9906100,96100,96100,96100,96100,0
|
|
20230727,133100,9906100,96100,96100,96100,96100,0
|
|
20230727,133000,9906100,96100,96100,96100,96100,0
|
|
20230727,132900,9906100,96100,96100,96100,96100,0
|
|
20230727,132800,9906100,96100,96100,96100,96100,0
|
|
20230727,132700,9906100,96100,96100,96100,96100,0
|
|
20230727,132600,9906100,96100,96100,96100,96100,0
|
|
20230727,132500,9906100,96100,96100,96100,96100,0
|
|
20230727,132400,9906100,96100,96100,96100,96100,0
|
|
20230727,132300,9906100,96100,96100,96100,96100,0
|
|
20230727,132200,9906100,96100,96100,96100,96100,0
|
|
20230727,132100,9906100,96100,96100,96100,96100,0
|
|
20230727,132000,9906100,96100,96100,96100,96100,0
|
|
20230727,131900,9906100,96100,96100,96100,96100,1
|
|
20230727,131800,9810000,96000,96000,96000,96000,0
|
|
20230727,131700,9810000,96000,96000,96000,96000,0
|
|
20230727,131600,9810000,96000,96000,96000,96000,0
|
|
20230727,131500,9810000,96000,96000,96000,96000,0
|
|
20230727,131400,9810000,96000,96000,96000,96000,0
|
|
20230727,131300,9810000,96000,96000,96000,96000,0
|
|
20230727,131200,9810000,96000,96000,96000,96000,0
|
|
20230727,131100,9810000,96000,96000,96000,96000,0
|
|
20230727,131000,9810000,96000,96000,96000,96000,0
|
|
20230727,130900,9810000,96000,96000,96000,96000,0
|
|
20230727,130800,9810000,96000,96000,96000,96000,0
|
|
20230727,130700,9810000,96000,96000,96000,96000,0
|
|
20230727,130600,9810000,96000,96000,96000,96000,0
|
|
20230727,130500,9810000,96000,96000,96000,96000,0
|
|
20230727,130400,9810000,96000,96000,96000,96000,0
|
|
20230727,130300,9810000,96000,96000,96000,96000,0
|
|
20230727,130200,9810000,96000,96000,96000,96000,0
|
|
20230727,130100,9810000,96000,96000,96000,96000,0
|
|
20230727,130000,9810000,96000,96000,96000,96000,0
|
|
20230727,125900,9810000,96000,96000,96000,96000,0
|
|
20230727,125800,9810000,96000,96000,96000,96000,0
|
|
20230727,125700,9810000,96000,96000,96000,96000,0
|
|
20230727,125600,9810000,96000,96000,96000,96000,0
|
|
20230727,125500,9810000,96000,96000,96000,96000,0
|
|
20230727,125400,9810000,96000,96000,96000,96000,0
|
|
20230727,125300,9810000,96000,96000,96000,96000,0
|
|
20230727,125200,9810000,96000,96000,96000,96000,0
|
|
20230727,125100,9810000,96000,96000,96000,96000,0
|
|
20230727,125000,9810000,96000,96000,96000,96000,0
|
|
20230727,124900,9810000,96000,96000,96000,96000,0
|
|
20230727,124800,9810000,96000,96000,96000,96000,0
|
|
20230727,124700,9810000,96000,96000,96000,96000,0
|
|
20230727,124600,9810000,96000,96000,96000,96000,0
|
|
20230727,124500,9810000,96000,96000,96000,96000,0
|
|
20230727,124400,9810000,96000,96000,96000,96000,0
|
|
20230727,124300,9810000,96000,96000,96000,96000,0
|
|
20230727,124200,9810000,96000,96000,96000,96000,0
|
|
20230727,124100,9810000,96000,96000,96000,96000,0
|
|
20230727,124000,9810000,96000,96000,96000,96000,0
|
|
20230727,123900,9810000,96000,96000,96000,96000,0
|
|
20230727,123800,9810000,96000,96000,96000,96000,0
|
|
20230727,123700,9810000,96000,96000,96000,96000,0
|
|
20230727,123600,9810000,96000,96000,96000,96000,0
|
|
20230727,123500,9810000,96000,96000,96000,96000,0
|
|
20230727,123400,9810000,96000,96000,96000,96000,0
|
|
20230727,123300,9810000,96000,96000,96000,96000,0
|
|
20230727,123200,9810000,96000,96000,96000,96000,0
|
|
20230727,123100,9810000,96000,96000,96000,96000,0
|
|
20230727,123000,9810000,96000,96000,96000,96000,0
|
|
20230727,122900,9810000,96000,96000,96000,96000,0
|
|
20230727,122800,9810000,96000,96000,96000,96000,0
|
|
20230727,122700,9810000,96000,96000,96000,96000,0
|
|
20230727,122600,9810000,96000,96000,96000,96000,0
|
|
20230727,122500,9810000,96000,96000,96000,96000,0
|
|
20230727,122400,9810000,96000,96000,96000,96000,0
|
|
20230727,122300,9810000,96000,96000,96000,96000,0
|
|
20230727,122200,9810000,96000,96000,96000,96000,0
|
|
20230727,122100,9810000,96000,96000,96000,96000,0
|
|
20230727,122000,9810000,96000,96000,96000,96000,0
|
|
20230727,121900,9810000,96000,96000,96000,96000,6
|
|
20230727,121800,9234000,96100,96100,96100,96100,1
|
|
20230727,121700,9137900,96100,96100,96100,96100,0
|
|
20230727,121600,9137900,96100,96100,96100,96100,0
|
|
20230727,121500,9137900,96100,96100,96100,96100,0
|
|
20230727,121400,9137900,96100,96100,96100,96100,0
|
|
20230727,121300,9137900,96100,96100,96100,96100,0
|
|
20230727,121200,9137900,96100,96100,96100,96100,0
|
|
20230727,121100,9137900,96100,96100,96100,96100,0
|
|
20230727,121000,9137900,96100,96100,96100,96100,0
|
|
20230727,120900,9137900,96100,96100,96100,96100,0
|
|
20230727,120800,9137900,96100,96100,96100,96100,0
|
|
20230727,120700,9137900,96100,96100,96100,96100,0
|
|
20230727,120600,9137900,96100,96100,96100,96100,0
|
|
20230727,120500,9137900,96100,96100,96100,96100,0
|
|
20230727,120400,9137900,96100,96100,96100,96100,0
|
|
20230727,120300,9137900,96100,96100,96100,96100,0
|
|
20230727,120200,9137900,96100,96100,96100,96100,0
|
|
20230727,120100,9137900,96100,96100,96100,96100,0
|
|
20230727,120000,9137900,96100,96100,96100,96100,0
|
|
20230727,115900,9137900,96100,96100,96100,96100,0
|
|
20230727,115800,9137900,96100,96100,96100,96100,1
|
|
20230727,115700,9041800,96100,96100,96100,96100,0
|
|
20230727,115600,9041800,96100,96100,96100,96100,2
|
|
20230727,115500,8849600,96100,96100,96100,96100,0
|
|
20230727,115400,8849600,96100,96100,96100,96100,44
|
|
20230727,115300,4621200,96200,96200,96200,96200,0
|
|
20230727,115200,4621200,96200,96200,96200,96200,0
|
|
20230727,115100,4621200,96200,96200,96200,96200,0
|
|
20230727,115000,4621200,96200,96200,96200,96200,0
|
|
20230727,114900,4621200,96200,96200,96200,96200,0
|
|
20230727,114800,4621200,96200,96200,96200,96200,0
|
|
20230727,114700,4621200,96200,96200,96200,96200,0
|
|
20230727,114600,4621200,96200,96200,96200,96200,0
|
|
20230727,114500,4621200,96200,96200,96200,96200,0
|
|
20230727,114400,4621200,96200,96200,96200,96200,0
|
|
20230727,114300,4621200,96200,96200,96200,96200,0
|
|
20230727,114200,4621200,96200,96200,96200,96200,0
|
|
20230727,114100,4621200,96200,96200,96200,96200,0
|
|
20230727,114000,4621200,96200,96200,96200,96200,0
|
|
20230727,113900,4621200,96200,96200,96200,96200,0
|
|
20230727,113800,4621200,96200,96200,96200,96200,0
|
|
20230727,113700,4621200,96200,96200,96200,96200,0
|
|
20230727,113600,4621200,96200,96200,96200,96200,0
|
|
20230727,113500,4621200,96200,96200,96200,96200,0
|
|
20230727,113400,4621200,96200,96200,96200,96200,0
|
|
20230727,113300,4621200,96200,96200,96200,96200,0
|
|
20230727,113200,4621200,96200,96200,96200,96200,0
|
|
20230727,113100,4621200,96200,96200,96200,96200,0
|
|
20230727,113000,4621200,96200,96200,96200,96200,0
|
|
20230727,112900,4621200,96200,96200,96200,96200,0
|
|
20230727,112800,4621200,96200,96200,96200,96200,0
|
|
20230727,112700,4621200,96200,96200,96200,96200,0
|
|
20230727,112600,4621200,96200,96200,96200,96200,0
|
|
20230727,112500,4621200,96200,96200,96200,96200,0
|
|
20230727,112400,4621200,96200,96200,96200,96200,0
|
|
20230727,112300,4621200,96200,96200,96200,96200,0
|
|
20230727,112200,4621200,96200,96200,96200,96200,0
|
|
20230727,112100,4621200,96200,96200,96200,96200,0
|
|
20230727,112000,4621200,96200,96200,96200,96200,0
|
|
20230727,111900,4621200,96200,96200,96200,96200,0
|
|
20230727,111800,4621200,96200,96200,96200,96200,0
|
|
20230727,111700,4621200,96200,96200,96200,96200,0
|
|
20230727,111600,4621200,96200,96200,96200,96200,0
|
|
20230727,111500,4621200,96200,96200,96200,96200,0
|
|
20230727,111400,4621200,96200,96200,96200,96200,0
|
|
20230727,111300,4621200,96200,96200,96200,96200,0
|
|
20230727,111200,4621200,96200,96200,96200,96200,0
|
|
20230727,111100,4621200,96200,96200,96200,96200,0
|
|
20230727,111000,4621200,96200,96200,96200,96200,0
|
|
20230727,110900,4621200,96200,96200,96200,96200,0
|
|
20230727,110800,4621200,96200,96200,96200,96200,0
|
|
20230727,110700,4621200,96200,96200,96200,96200,0
|
|
20230727,110600,4621200,96200,96200,96200,96200,0
|
|
20230727,110500,4621200,96200,96200,96200,96200,0
|
|
20230727,110400,4621200,96200,96200,96200,96200,0
|
|
20230727,110300,4621200,96200,96200,96200,96200,0
|
|
20230727,110200,4621200,96200,96200,96200,96200,0
|
|
20230727,110100,4621200,96200,96200,96200,96200,0
|
|
20230727,110000,4621200,96200,96200,96200,96200,0
|
|
20230727,105900,4621200,96200,96200,96200,96200,0
|
|
20230727,105800,4621200,96200,96200,96200,96200,0
|
|
20230727,105700,4621200,96200,96200,96200,96200,0
|
|
20230727,105600,4621200,96200,96200,96200,96200,0
|
|
20230727,105500,4621200,96200,96200,96200,96200,0
|
|
20230727,105400,4621200,96200,96200,96200,96200,0
|
|
20230727,105300,4621200,96200,96200,96200,96200,0
|
|
20230727,105200,4621200,96200,96200,96200,96200,0
|
|
20230727,105100,4621200,96200,96200,96200,96200,0
|
|
20230727,105000,4621200,96200,96200,96200,96200,0
|
|
20230727,104900,4621200,96200,96200,96200,96200,0
|
|
20230727,104800,4621200,96200,96200,96200,96200,0
|
|
20230727,104700,4621200,96200,96200,96200,96200,1
|
|
20230727,104600,4525000,96100,96100,96100,96100,0
|
|
20230727,104500,4525000,96100,96100,96100,96100,0
|
|
20230727,104400,4525000,96100,96100,96100,96100,0
|
|
20230727,104300,4525000,96100,96100,96100,96100,0
|
|
20230727,104200,4525000,96100,96100,96100,96100,0
|
|
20230727,104100,4525000,96100,96100,96100,96100,0
|
|
20230727,104000,4525000,96100,96100,96100,96100,0
|
|
20230727,103900,4525000,96100,96100,96100,96100,0
|
|
20230727,103800,4525000,96100,96100,96100,96100,0
|
|
20230727,103700,4525000,96100,96100,96100,96100,0
|
|
20230727,103600,4525000,96100,96100,96100,96100,0
|
|
20230727,103500,4525000,96100,96100,96100,96100,0
|
|
20230727,103400,4525000,96100,96100,96100,96100,0
|
|
20230727,103300,4525000,96100,96100,96100,96100,0
|
|
20230727,103200,4525000,96100,96100,96100,96100,0
|
|
20230727,103100,4525000,96100,96100,96100,96100,30
|
|
20230727,103000,1642000,96100,96100,96100,96100,0
|
|
20230727,102900,1642000,96100,96100,96100,96100,0
|
|
20230727,102800,1642000,96100,96100,96100,96100,0
|
|
20230727,102700,1642000,96100,96100,96100,96100,0
|
|
20230727,102600,1642000,96100,96100,96100,96100,0
|
|
20230727,102500,1642000,96100,96100,96100,96100,0
|
|
20230727,102400,1642000,96100,96100,96100,96100,0
|
|
20230727,102300,1642000,96100,96100,96100,96100,0
|
|
20230727,102200,1642000,96100,96100,96100,96100,0
|
|
20230727,102100,1642000,96100,96100,96100,96100,0
|
|
20230727,102000,1642000,96100,96100,96100,96100,0
|
|
20230727,101900,1642000,96100,96100,96100,96100,2
|
|
20230727,101800,1449800,96100,96100,96100,96100,0
|
|
20230727,101700,1449800,96100,96100,96100,96100,0
|
|
20230727,101600,1449800,96100,96100,96100,96100,0
|
|
20230727,101500,1449800,96100,96100,96100,96100,0
|
|
20230727,101400,1449800,96100,96100,96100,96100,0
|
|
20230727,101300,1449800,96100,96100,96100,96100,0
|
|
20230727,101200,1449800,96100,96100,96100,96100,0
|
|
20230727,101100,1449800,96100,96100,96100,96100,0
|
|
20230727,101000,1449800,96100,96100,96100,96100,0
|
|
20230727,100900,1449800,96100,96100,96100,96100,0
|
|
20230727,100800,1449800,96100,96100,96100,96100,0
|
|
20230727,100700,1449800,96100,96100,96100,96100,0
|
|
20230727,100600,1449800,96100,96100,96100,96100,0
|
|
20230727,100500,1449800,96100,96100,96100,96100,0
|
|
20230727,100400,1449800,96100,96100,96100,96100,0
|
|
20230727,100300,1449800,96100,96100,96100,96100,0
|
|
20230727,100200,1449800,96100,96100,96100,96100,0
|
|
20230727,100100,1449800,96100,96100,96100,96100,0
|
|
20230727,100000,1449800,96100,96100,96100,96100,0
|
|
20230727,095900,1449800,96100,96100,96100,96100,0
|
|
20230727,095800,1449800,96100,96100,96100,96100,0
|
|
20230727,095700,1449800,96100,96100,96100,96100,2
|
|
20230727,095600,1257600,96300,96300,96300,96300,0
|
|
20230727,095500,1257600,96300,96300,96300,96300,0
|
|
20230727,095400,1257600,96300,96300,96300,96300,1
|
|
20230727,095300,1161300,96500,96500,96500,96500,0
|
|
20230727,095200,1161300,96500,96500,96500,96500,0
|
|
20230727,095100,1161300,96500,96500,96500,96500,0
|
|
20230727,095000,1161300,96500,96500,96500,96500,0
|
|
20230727,094900,1161300,96500,96500,96500,96500,0
|
|
20230727,094800,1161300,96500,96500,96500,96500,1
|
|
20230727,094700,1064800,96700,96700,96700,96700,0
|
|
20230727,094600,1064800,96700,96700,96700,96700,0
|
|
20230727,094500,1064800,96700,96700,96700,96700,0
|
|
20230727,094400,1064800,96700,96700,96700,96700,0
|
|
20230727,094300,1064800,96700,96700,96700,96700,0
|
|
20230727,094200,1064800,96700,96700,96700,96700,0
|
|
20230727,094100,1064800,96700,96700,96700,96700,0
|
|
20230727,094000,1064800,96700,96700,96700,96700,0
|
|
20230727,093900,1064800,96700,96700,96700,96700,0
|
|
20230727,093800,1064800,96700,96700,96700,96700,0
|
|
20230727,093700,1064800,96700,96700,96700,96700,0
|
|
20230727,093600,1064800,96700,96700,96700,96700,0
|
|
20230727,093500,1064800,96700,96700,96700,96700,0
|
|
20230727,093400,1064800,96700,96700,96700,96700,0
|
|
20230727,093300,1064800,96700,96700,96700,96700,0
|
|
20230727,093200,1064800,96700,96700,96700,96700,0
|
|
20230727,093100,1064800,96700,96700,96700,96700,0
|
|
20230727,093000,1064800,96700,96700,96700,96700,0
|
|
20230727,092900,1064800,96700,96700,96700,96700,0
|
|
20230727,092800,1064800,96700,96700,96700,96700,0
|
|
20230727,092700,1064800,96700,96700,96700,96700,0
|
|
20230727,092600,1064800,96700,96700,96700,96700,0
|
|
20230727,092500,1064800,96700,96700,96700,96700,0
|
|
20230727,092400,1064800,96700,96700,96700,96700,0
|
|
20230727,092300,1064800,96700,96700,96700,96700,0
|
|
20230727,092200,1064800,96700,96700,96700,96700,0
|
|
20230727,092100,1064800,96700,96700,96700,96700,0
|
|
20230727,092000,1064800,96700,96700,96700,96700,0
|
|
20230727,091900,1064800,96700,96700,96700,96700,0
|
|
20230727,091800,1064800,96700,96700,96700,96700,0
|
|
20230727,091700,1064800,96700,96700,96700,96700,0
|
|
20230727,091600,1064800,96700,96700,96700,96700,0
|
|
20230727,091500,1064800,96700,96700,96700,96700,0
|
|
20230727,091400,1064800,96700,96700,96700,96700,0
|
|
20230727,091300,1064800,96700,96700,96700,96700,0
|
|
20230727,091200,1064800,96700,96700,96700,96700,0
|
|
20230727,091100,1064800,96700,96700,96700,96700,0
|
|
20230727,091000,1064800,96700,96700,96700,96700,0
|
|
20230727,090900,1064800,96700,96700,96700,96700,0
|
|
20230727,090800,1064800,96700,96700,96700,96700,0
|
|
20230727,090700,1064800,96700,96700,96700,96700,0
|
|
20230727,090600,1064800,96700,96700,96700,96700,0
|
|
20230727,090500,1064800,96700,96700,96700,96700,0
|
|
20230727,090400,1064800,96700,96800,96800,96700,7
|
|
20230727,090300,387300,97200,96700,97200,96700,2
|
|
20230727,090200,193400,96700,96700,96700,96700,2
|
|
20230727,090100,0,96700,96700,96700,96700,0
|
|
20230727,090000,0,96700,96700,96700,96700,0
|