575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,183200,24566050,24500,24500,24500,24500,244
|
|
20230727,183100,24566050,24500,24500,24500,24500,0
|
|
20230727,183000,24566050,24500,24500,24500,24500,0
|
|
20230727,182900,24566050,24500,24500,24500,24500,0
|
|
20230727,182800,24566050,24500,24500,24500,24500,0
|
|
20230727,182700,24566050,24500,24500,24500,24500,0
|
|
20230727,182600,24566050,24500,24500,24500,24500,0
|
|
20230727,182500,24566050,24500,24500,24500,24500,0
|
|
20230727,182400,24566050,24500,24500,24500,24500,0
|
|
20230727,182300,24566050,24500,24500,24500,24500,0
|
|
20230727,182200,24566050,24500,24500,24500,24500,0
|
|
20230727,182100,24566050,24500,24500,24500,24500,0
|
|
20230727,182000,24566050,24500,24500,24500,24500,0
|
|
20230727,181900,24566050,24500,24500,24500,24500,0
|
|
20230727,181800,24566050,24500,24500,24500,24500,0
|
|
20230727,181700,24566050,24500,24500,24500,24500,0
|
|
20230727,181600,24566050,24500,24500,24500,24500,0
|
|
20230727,181500,24566050,24500,24500,24500,24500,0
|
|
20230727,181400,24566050,24500,24500,24500,24500,0
|
|
20230727,181300,24566050,24500,24500,24500,24500,0
|
|
20230727,181200,24566050,24500,24500,24500,24500,0
|
|
20230727,181100,24566050,24500,24500,24500,24500,0
|
|
20230727,181000,24566050,24500,24500,24500,24500,0
|
|
20230727,180900,24566050,24500,24500,24500,24500,0
|
|
20230727,180800,24566050,24500,24500,24500,24500,0
|
|
20230727,180700,24566050,24500,24500,24500,24500,0
|
|
20230727,180600,24566050,24500,24500,24500,24500,0
|
|
20230727,180500,24566050,24500,24500,24500,24500,0
|
|
20230727,180400,24566050,24500,24500,24500,24500,0
|
|
20230727,180300,24566050,24500,24500,24500,24500,0
|
|
20230727,180200,24566050,24500,24500,24500,24500,244
|
|
20230727,180100,24566050,24500,24500,24500,24500,0
|
|
20230727,180000,24566050,24500,24500,24500,24500,0
|
|
20230727,175900,24566050,24500,24500,24500,24500,0
|
|
20230727,175800,24566050,24500,24500,24500,24500,0
|
|
20230727,175700,24566050,24500,24500,24500,24500,0
|
|
20230727,175600,24566050,24500,24500,24500,24500,0
|
|
20230727,175500,24566050,24500,24500,24500,24500,0
|
|
20230727,175400,24566050,24500,24500,24500,24500,0
|
|
20230727,175300,24566050,24500,24500,24500,24500,0
|
|
20230727,175200,24566050,24500,24500,24500,24500,0
|
|
20230727,175100,24566050,24500,24500,24500,24500,0
|
|
20230727,175000,24566050,24500,24500,24500,24500,0
|
|
20230727,174900,24566050,24500,24500,24500,24500,0
|
|
20230727,174800,24566050,24500,24500,24500,24500,0
|
|
20230727,174700,24566050,24500,24500,24500,24500,0
|
|
20230727,174600,24566050,24500,24500,24500,24500,0
|
|
20230727,174500,24566050,24500,24500,24500,24500,0
|
|
20230727,174400,24566050,24500,24500,24500,24500,0
|
|
20230727,174300,24566050,24500,24500,24500,24500,0
|
|
20230727,174200,24566050,24500,24500,24500,24500,0
|
|
20230727,174100,24566050,24500,24500,24500,24500,0
|
|
20230727,174000,24566050,24500,24500,24500,24500,0
|
|
20230727,173900,24566050,24500,24500,24500,24500,0
|
|
20230727,173800,24566050,24500,24500,24500,24500,0
|
|
20230727,173700,24566050,24500,24500,24500,24500,0
|
|
20230727,173600,24566050,24500,24500,24500,24500,0
|
|
20230727,173500,24566050,24500,24500,24500,24500,0
|
|
20230727,173400,24566050,24500,24500,24500,24500,0
|
|
20230727,173300,24566050,24500,24500,24500,24500,0
|
|
20230727,173200,24566050,24500,24500,24500,24500,244
|
|
20230727,173100,24566050,24500,24500,24500,24500,0
|
|
20230727,173000,24566050,24500,24500,24500,24500,0
|
|
20230727,172900,24566050,24500,24500,24500,24500,0
|
|
20230727,172800,24566050,24500,24500,24500,24500,0
|
|
20230727,172700,24566050,24500,24500,24500,24500,0
|
|
20230727,172600,24566050,24500,24500,24500,24500,0
|
|
20230727,172500,24566050,24500,24500,24500,24500,0
|
|
20230727,172400,24566050,24500,24500,24500,24500,0
|
|
20230727,172300,24566050,24500,24500,24500,24500,0
|
|
20230727,172200,24566050,24500,24500,24500,24500,0
|
|
20230727,172100,24566050,24500,24500,24500,24500,0
|
|
20230727,172000,24566050,24500,24500,24500,24500,0
|
|
20230727,171900,24566050,24500,24500,24500,24500,0
|
|
20230727,171800,24566050,24500,24500,24500,24500,0
|
|
20230727,171700,24566050,24500,24500,24500,24500,0
|
|
20230727,171600,24566050,24500,24500,24500,24500,0
|
|
20230727,171500,24566050,24500,24500,24500,24500,0
|
|
20230727,171400,24566050,24500,24500,24500,24500,0
|
|
20230727,171300,24566050,24500,24500,24500,24500,0
|
|
20230727,171200,24566050,24500,24500,24500,24500,0
|
|
20230727,171100,24566050,24500,24500,24500,24500,0
|
|
20230727,171000,24566050,24500,24500,24500,24500,0
|
|
20230727,170900,24566050,24500,24500,24500,24500,0
|
|
20230727,170800,24566050,24500,24500,24500,24500,0
|
|
20230727,170700,24566050,24500,24500,24500,24500,0
|
|
20230727,170600,24566050,24500,24500,24500,24500,0
|
|
20230727,170500,24566050,24500,24500,24500,24500,0
|
|
20230727,170400,24566050,24500,24500,24500,24500,0
|
|
20230727,170300,24566050,24500,24500,24500,24500,0
|
|
20230727,170200,24566050,24500,24500,24500,24500,244
|
|
20230727,170100,24566050,24500,24500,24500,24500,0
|
|
20230727,170000,24566050,24500,24500,24500,24500,0
|
|
20230727,165900,24566050,24500,24500,24500,24500,0
|
|
20230727,165800,24566050,24500,24500,24500,24500,0
|
|
20230727,165700,24566050,24500,24500,24500,24500,0
|
|
20230727,165600,24566050,24500,24500,24500,24500,0
|
|
20230727,165500,24566050,24500,24500,24500,24500,0
|
|
20230727,165400,24566050,24500,24500,24500,24500,0
|
|
20230727,165300,24566050,24500,24500,24500,24500,0
|
|
20230727,165200,24566050,24500,24500,24500,24500,0
|
|
20230727,165100,24566050,24500,24500,24500,24500,0
|
|
20230727,165000,24566050,24500,24500,24500,24500,0
|
|
20230727,164900,24566050,24500,24500,24500,24500,0
|
|
20230727,164800,24566050,24500,24500,24500,24500,0
|
|
20230727,164700,24566050,24500,24500,24500,24500,0
|
|
20230727,164600,24566050,24500,24500,24500,24500,0
|
|
20230727,164500,24566050,24500,24500,24500,24500,0
|
|
20230727,164400,24566050,24500,24500,24500,24500,0
|
|
20230727,164300,24566050,24500,24500,24500,24500,0
|
|
20230727,164200,24566050,24500,24500,24500,24500,0
|
|
20230727,164100,24566050,24500,24500,24500,24500,0
|
|
20230727,164000,24566050,24500,24500,24500,24500,0
|
|
20230727,163900,24566050,24500,24500,24500,24500,0
|
|
20230727,163800,24566050,24500,24500,24500,24500,0
|
|
20230727,163700,24566050,24500,24500,24500,24500,0
|
|
20230727,163600,24566050,24500,24500,24500,24500,0
|
|
20230727,163500,24566050,24500,24500,24500,24500,0
|
|
20230727,163400,24566050,24500,24500,24500,24500,0
|
|
20230727,163300,24566050,24500,24500,24500,24500,0
|
|
20230727,163200,24566050,24500,24500,24500,24500,244
|
|
20230727,163100,24566050,24500,24500,24500,24500,0
|
|
20230727,163000,24566050,24500,24500,24500,24500,0
|
|
20230727,162900,24566050,24500,24500,24500,24500,0
|
|
20230727,162800,24566050,24500,24500,24500,24500,0
|
|
20230727,162700,24566050,24500,24500,24500,24500,0
|
|
20230727,162600,24566050,24500,24500,24500,24500,0
|
|
20230727,162500,24566050,24500,24500,24500,24500,0
|
|
20230727,162400,24566050,24500,24500,24500,24500,0
|
|
20230727,162300,24566050,24500,24500,24500,24500,0
|
|
20230727,162200,24566050,24500,24500,24500,24500,0
|
|
20230727,162100,24566050,24500,24500,24500,24500,0
|
|
20230727,162000,24566050,24500,24500,24500,24500,0
|
|
20230727,161900,24566050,24500,24500,24500,24500,0
|
|
20230727,161800,24566050,24500,24500,24500,24500,0
|
|
20230727,161700,24566050,24500,24500,24500,24500,0
|
|
20230727,161600,24566050,24500,24500,24500,24500,0
|
|
20230727,161500,24566050,24500,24500,24500,24500,0
|
|
20230727,161400,24566050,24500,24500,24500,24500,0
|
|
20230727,161300,24566050,24500,24500,24500,24500,0
|
|
20230727,161200,24566050,24500,24500,24500,24500,0
|
|
20230727,161100,24566050,24500,24500,24500,24500,0
|
|
20230727,161000,24566050,24500,24500,24500,24500,0
|
|
20230727,160900,24566050,24500,24500,24500,24500,0
|
|
20230727,160800,24566050,24500,24500,24500,24500,0
|
|
20230727,160700,24566050,24500,24500,24500,24500,0
|
|
20230727,160600,24566050,24500,24500,24500,24500,0
|
|
20230727,160500,24566050,24500,24500,24500,24500,0
|
|
20230727,160400,24566050,24500,24500,24500,24500,0
|
|
20230727,160300,24566050,24500,24500,24500,24500,0
|
|
20230727,160200,24566050,24500,24500,24500,24500,244
|
|
20230727,160100,24566050,24500,24500,24500,24500,0
|
|
20230727,160000,24566050,24500,24500,24500,24500,0
|
|
20230727,155900,24566050,24500,24500,24500,24500,0
|
|
20230727,155800,24566050,24500,24500,24500,24500,0
|
|
20230727,155700,24566050,24500,24500,24500,24500,0
|
|
20230727,155600,24566050,24500,24500,24500,24500,0
|
|
20230727,155500,24566050,24500,24500,24500,24500,0
|
|
20230727,155400,24566050,24500,24500,24500,24500,0
|
|
20230727,155300,24566050,24500,24500,24500,24500,0
|
|
20230727,155200,24566050,24500,24500,24500,24500,0
|
|
20230727,155100,24566050,24500,24500,24500,24500,0
|
|
20230727,155000,24566050,24500,24500,24500,24500,0
|
|
20230727,154900,24566050,24500,24500,24500,24500,0
|
|
20230727,154800,24566050,24500,24500,24500,24500,0
|
|
20230727,154700,24566050,24500,24500,24500,24500,0
|
|
20230727,154600,24566050,24500,24500,24500,24500,0
|
|
20230727,154500,24566050,24500,24500,24500,24500,0
|
|
20230727,154400,24566050,24500,24500,24500,24500,0
|
|
20230727,154300,24566050,24500,24500,24500,24500,0
|
|
20230727,154200,24566050,24500,24500,24500,24500,0
|
|
20230727,154100,24566050,24500,24500,24500,24500,0
|
|
20230727,154000,24566050,24500,24500,24500,24500,0
|
|
20230727,153900,24566050,24500,24500,24500,24500,0
|
|
20230727,153800,24566050,24500,24500,24500,24500,0
|
|
20230727,153700,24566050,24500,24500,24500,24500,0
|
|
20230727,153600,24566050,24500,24500,24500,24500,0
|
|
20230727,153500,24566050,24500,24500,24500,24500,0
|
|
20230727,153400,24566050,24500,24500,24500,24500,0
|
|
20230727,153300,24566050,24500,24500,24500,24500,0
|
|
20230727,153200,24566050,24500,24500,24500,24500,244
|
|
20230727,153100,24566050,24500,24500,24500,24500,0
|
|
20230727,153000,24566050,24500,24500,24500,24500,244
|
|
20230727,152900,18588050,24400,24400,24400,24400,0
|
|
20230727,152800,18588050,24400,24400,24400,24400,0
|
|
20230727,152700,18588050,24400,24400,24400,24400,0
|
|
20230727,152600,18588050,24400,24400,24400,24400,0
|
|
20230727,152500,18588050,24400,24400,24400,24400,0
|
|
20230727,152400,18588050,24400,24400,24400,24400,0
|
|
20230727,152300,18588050,24400,24400,24400,24400,0
|
|
20230727,152200,18588050,24400,24400,24400,24400,0
|
|
20230727,152100,18588050,24400,24400,24400,24400,0
|
|
20230727,152000,18588050,24400,24400,24400,24400,0
|
|
20230727,151900,18588050,24400,24400,24400,24400,40
|
|
20230727,151800,17612050,24400,24350,24400,24350,4
|
|
20230727,151700,17514550,24400,24400,24400,24400,0
|
|
20230727,151600,17514550,24400,24400,24400,24400,0
|
|
20230727,151500,17514550,24400,24300,24400,24300,44
|
|
20230727,151400,16443150,24350,24350,24350,24350,22
|
|
20230727,151300,15907450,24350,24350,24350,24350,0
|
|
20230727,151200,15907450,24350,24350,24350,24350,13
|
|
20230727,151100,15590900,24350,24350,24350,24350,0
|
|
20230727,151000,15590900,24350,24350,24350,24350,0
|
|
20230727,150900,15590900,24350,24350,24350,24350,0
|
|
20230727,150800,15590900,24350,24350,24350,24350,5
|
|
20230727,150700,15469150,24350,24350,24350,24350,0
|
|
20230727,150600,15469150,24350,24350,24350,24350,5
|
|
20230727,150500,15347400,24350,24350,24350,24350,2
|
|
20230727,150400,15298700,24150,24150,24150,24150,1
|
|
20230727,150300,15274550,24350,24350,24350,24350,0
|
|
20230727,150200,15274550,24350,24350,24350,24350,0
|
|
20230727,150100,15274550,24350,24350,24350,24350,0
|
|
20230727,150000,15274550,24350,24350,24350,24350,0
|
|
20230727,145900,15274550,24350,24350,24350,24350,0
|
|
20230727,145800,15274550,24350,24350,24350,24350,0
|
|
20230727,145700,15274550,24350,24350,24350,24350,0
|
|
20230727,145600,15274550,24350,24150,24350,24150,5
|
|
20230727,145500,15153100,24350,24250,24350,24250,22
|
|
20230727,145400,14617600,24250,24250,24250,24250,3
|
|
20230727,145300,14544850,24200,24200,24200,24200,0
|
|
20230727,145200,14544850,24200,24200,24200,24200,2
|
|
20230727,145100,14496450,24200,24200,24200,24200,0
|
|
20230727,145000,14496450,24200,24200,24200,24200,4
|
|
20230727,144900,14399650,24200,24200,24200,24200,0
|
|
20230727,144800,14399650,24200,24200,24200,24200,0
|
|
20230727,144700,14399650,24200,24200,24200,24200,1
|
|
20230727,144600,14375450,24550,24550,24550,24550,0
|
|
20230727,144500,14375450,24550,24550,24550,24550,0
|
|
20230727,144400,14375450,24550,24550,24550,24550,0
|
|
20230727,144300,14375450,24550,24550,24550,24550,0
|
|
20230727,144200,14375450,24550,24550,24550,24550,0
|
|
20230727,144100,14375450,24550,24550,24550,24550,1
|
|
20230727,144000,14350900,24550,24550,24550,24550,0
|
|
20230727,143900,14350900,24550,24150,24550,24150,2
|
|
20230727,143800,14302200,24100,24100,24100,24100,0
|
|
20230727,143700,14302200,24100,24100,24100,24100,0
|
|
20230727,143600,14302200,24100,24100,24100,24100,0
|
|
20230727,143500,14302200,24100,24100,24100,24100,0
|
|
20230727,143400,14302200,24100,24100,24100,24100,0
|
|
20230727,143300,14302200,24100,24100,24100,24100,0
|
|
20230727,143200,14302200,24100,24100,24100,24100,0
|
|
20230727,143100,14302200,24100,24100,24100,24100,1
|
|
20230727,143000,14278100,24100,24100,24100,24100,0
|
|
20230727,142900,14278100,24100,24100,24100,24100,0
|
|
20230727,142800,14278100,24100,24100,24100,24100,0
|
|
20230727,142700,14278100,24100,24100,24100,24100,0
|
|
20230727,142600,14278100,24100,24100,24100,24100,0
|
|
20230727,142500,14278100,24100,24100,24100,24100,0
|
|
20230727,142400,14278100,24100,24100,24100,24100,0
|
|
20230727,142300,14278100,24100,24100,24100,24100,1
|
|
20230727,142200,14254000,24100,24100,24100,24100,0
|
|
20230727,142100,14254000,24100,24100,24100,24100,0
|
|
20230727,142000,14254000,24100,24100,24100,24100,0
|
|
20230727,141900,14254000,24100,24100,24100,24100,0
|
|
20230727,141800,14254000,24100,24100,24100,24100,0
|
|
20230727,141700,14254000,24100,24100,24100,24100,0
|
|
20230727,141600,14254000,24100,24100,24100,24100,0
|
|
20230727,141500,14254000,24100,24100,24100,24100,0
|
|
20230727,141400,14254000,24100,24100,24100,24100,1
|
|
20230727,141300,14229900,24100,24100,24100,24100,0
|
|
20230727,141200,14229900,24100,24100,24100,24100,0
|
|
20230727,141100,14229900,24100,24100,24100,24100,0
|
|
20230727,141000,14229900,24100,24100,24100,24100,0
|
|
20230727,140900,14229900,24100,24100,24100,24100,0
|
|
20230727,140800,14229900,24100,24100,24100,24100,0
|
|
20230727,140700,14229900,24100,24100,24100,24100,0
|
|
20230727,140600,14229900,24100,24100,24100,24100,1
|
|
20230727,140500,14205800,24100,24100,24100,24100,0
|
|
20230727,140400,14205800,24100,24100,24100,24100,0
|
|
20230727,140300,14205800,24100,24100,24100,24100,0
|
|
20230727,140200,14205800,24100,24100,24100,24100,0
|
|
20230727,140100,14205800,24100,24100,24100,24100,0
|
|
20230727,140000,14205800,24100,24100,24100,24100,0
|
|
20230727,135900,14205800,24100,24100,24100,24100,0
|
|
20230727,135800,14205800,24100,24100,24100,24100,1
|
|
20230727,135700,14181700,24100,24100,24100,24100,0
|
|
20230727,135600,14181700,24100,24100,24100,24100,0
|
|
20230727,135500,14181700,24100,24100,24100,24100,0
|
|
20230727,135400,14181700,24100,24100,24100,24100,0
|
|
20230727,135300,14181700,24100,24100,24100,24100,0
|
|
20230727,135200,14181700,24100,24100,24100,24100,0
|
|
20230727,135100,14181700,24100,24100,24100,24100,0
|
|
20230727,135000,14181700,24100,24100,24100,24100,1
|
|
20230727,134900,14157600,24050,24050,24050,24050,0
|
|
20230727,134800,14157600,24050,24000,24050,24000,2
|
|
20230727,134700,14109550,23700,23700,23700,23700,0
|
|
20230727,134600,14109550,23700,23700,23700,23700,0
|
|
20230727,134500,14109550,23700,23700,23700,23700,0
|
|
20230727,134400,14109550,23700,23700,23700,23700,29
|
|
20230727,134300,13422250,23600,23600,23600,23600,0
|
|
20230727,134200,13422250,23600,23600,23600,23600,0
|
|
20230727,134100,13422250,23600,23600,23600,23600,1
|
|
20230727,134000,13398650,23600,23600,23600,23600,0
|
|
20230727,133900,13398650,23600,23600,23600,23600,0
|
|
20230727,133800,13398650,23600,23600,23600,23600,0
|
|
20230727,133700,13398650,23600,23600,23600,23600,0
|
|
20230727,133600,13398650,23600,23600,23600,23600,0
|
|
20230727,133500,13398650,23600,23600,23600,23600,0
|
|
20230727,133400,13398650,23600,23600,23600,23600,0
|
|
20230727,133300,13398650,23600,23600,23600,23600,1
|
|
20230727,133200,13375050,23600,23600,23600,23600,0
|
|
20230727,133100,13375050,23600,23600,23600,23600,0
|
|
20230727,133000,13375050,23600,23600,23600,23600,0
|
|
20230727,132900,13375050,23600,23600,23600,23600,0
|
|
20230727,132800,13375050,23600,23600,23600,23600,0
|
|
20230727,132700,13375050,23600,23600,23600,23600,0
|
|
20230727,132600,13375050,23600,23600,23600,23600,0
|
|
20230727,132500,13375050,23600,23600,23600,23600,1
|
|
20230727,132400,13351450,23600,23600,23600,23600,0
|
|
20230727,132300,13351450,23600,23600,23600,23600,0
|
|
20230727,132200,13351450,23600,23600,23600,23600,0
|
|
20230727,132100,13351450,23600,23600,23600,23600,0
|
|
20230727,132000,13351450,23600,23600,23600,23600,0
|
|
20230727,131900,13351450,23600,23600,23600,23600,0
|
|
20230727,131800,13351450,23600,23600,23600,23600,0
|
|
20230727,131700,13351450,23600,23600,23600,23600,1
|
|
20230727,131600,13327850,23600,23600,23600,23600,0
|
|
20230727,131500,13327850,23600,23600,23600,23600,0
|
|
20230727,131400,13327850,23600,23600,23600,23600,0
|
|
20230727,131300,13327850,23600,23600,23600,23600,0
|
|
20230727,131200,13327850,23600,23600,23600,23600,0
|
|
20230727,131100,13327850,23600,23600,23600,23600,0
|
|
20230727,131000,13327850,23600,23600,23600,23600,0
|
|
20230727,130900,13327850,23600,23600,23600,23600,0
|
|
20230727,130800,13327850,23600,23600,23600,23600,1
|
|
20230727,130700,13304250,23600,23600,23600,23600,0
|
|
20230727,130600,13304250,23600,23600,23600,23600,0
|
|
20230727,130500,13304250,23600,23600,23600,23600,0
|
|
20230727,130400,13304250,23600,23600,23600,23600,0
|
|
20230727,130300,13304250,23600,23600,23600,23600,0
|
|
20230727,130200,13304250,23600,23600,23600,23600,0
|
|
20230727,130100,13304250,23600,23600,23600,23600,0
|
|
20230727,130000,13304250,23600,23600,23600,23600,1
|
|
20230727,125900,13280650,23600,23600,23600,23600,0
|
|
20230727,125800,13280650,23600,23600,23600,23600,0
|
|
20230727,125700,13280650,23600,23600,23600,23600,0
|
|
20230727,125600,13280650,23600,23600,23600,23600,0
|
|
20230727,125500,13280650,23600,23600,23600,23600,0
|
|
20230727,125400,13280650,23600,23700,23700,23600,11
|
|
20230727,125300,13020950,23600,23600,23600,23600,0
|
|
20230727,125200,13020950,23600,23600,23600,23600,1
|
|
20230727,125100,12997350,23600,23600,23600,23600,0
|
|
20230727,125000,12997350,23600,23600,23600,23600,14
|
|
20230727,124900,12666950,23600,23600,23600,23600,0
|
|
20230727,124800,12666950,23600,23600,23600,23600,0
|
|
20230727,124700,12666950,23600,23600,23600,23600,0
|
|
20230727,124600,12666950,23600,23600,23600,23600,0
|
|
20230727,124500,12666950,23600,23600,23600,23600,0
|
|
20230727,124400,12666950,23600,23600,23600,23600,0
|
|
20230727,124300,12666950,23600,23600,23600,23600,0
|
|
20230727,124200,12666950,23600,23600,23600,23600,0
|
|
20230727,124100,12666950,23600,23600,23600,23600,0
|
|
20230727,124000,12666950,23600,23600,23600,23600,78
|
|
20230727,123900,10826150,23600,23600,23600,23600,0
|
|
20230727,123800,10826150,23600,23600,23600,23600,0
|
|
20230727,123700,10826150,23600,23600,23600,23600,0
|
|
20230727,123600,10826150,23600,23600,23600,23600,10
|
|
20230727,123500,10590150,23600,23600,23600,23600,0
|
|
20230727,123400,10590150,23600,23600,23600,23600,0
|
|
20230727,123300,10590150,23600,23600,23600,23600,0
|
|
20230727,123200,10590150,23600,23600,23600,23600,0
|
|
20230727,123100,10590150,23600,23600,23600,23600,85
|
|
20230727,123000,8584150,23600,23600,23600,23600,0
|
|
20230727,122900,8584150,23600,23600,23600,23600,0
|
|
20230727,122800,8584150,23600,23600,23600,23600,0
|
|
20230727,122700,8584150,23600,23600,23600,23600,0
|
|
20230727,122600,8584150,23600,23600,23600,23600,0
|
|
20230727,122500,8584150,23600,23600,23600,23600,0
|
|
20230727,122400,8584150,23600,23600,23600,23600,0
|
|
20230727,122300,8584150,23600,23600,23600,23600,0
|
|
20230727,122200,8584150,23600,23600,23600,23600,0
|
|
20230727,122100,8584150,23600,23600,23600,23600,0
|
|
20230727,122000,8584150,23600,23600,23600,23600,0
|
|
20230727,121900,8584150,23600,23600,23600,23600,0
|
|
20230727,121800,8584150,23600,23600,23600,23600,0
|
|
20230727,121700,8584150,23600,23600,23600,23600,0
|
|
20230727,121600,8584150,23600,23600,23600,23600,1
|
|
20230727,121500,8560550,23600,23600,23600,23600,0
|
|
20230727,121400,8560550,23600,23600,23600,23600,0
|
|
20230727,121300,8560550,23600,23600,23600,23600,0
|
|
20230727,121200,8560550,23600,23600,23600,23600,0
|
|
20230727,121100,8560550,23600,23600,23600,23600,0
|
|
20230727,121000,8560550,23600,23600,23600,23600,0
|
|
20230727,120900,8560550,23600,23600,23600,23600,0
|
|
20230727,120800,8560550,23600,23600,23600,23600,0
|
|
20230727,120700,8560550,23600,23600,23600,23600,0
|
|
20230727,120600,8560550,23600,23600,23600,23600,0
|
|
20230727,120500,8560550,23600,23600,23600,23600,0
|
|
20230727,120400,8560550,23600,23600,23600,23600,0
|
|
20230727,120300,8560550,23600,23600,23600,23600,0
|
|
20230727,120200,8560550,23600,23600,23600,23600,0
|
|
20230727,120100,8560550,23600,23600,23600,23600,0
|
|
20230727,120000,8560550,23600,23600,23600,23600,0
|
|
20230727,115900,8560550,23600,23600,23600,23600,0
|
|
20230727,115800,8560550,23600,23600,23600,23600,1
|
|
20230727,115700,8536950,23600,23600,23600,23600,0
|
|
20230727,115600,8536950,23600,23600,23600,23600,0
|
|
20230727,115500,8536950,23600,23600,23600,23600,0
|
|
20230727,115400,8536950,23600,23600,23600,23600,1
|
|
20230727,115300,8513350,23600,23600,23600,23600,0
|
|
20230727,115200,8513350,23600,23600,23600,23600,0
|
|
20230727,115100,8513350,23600,23600,23600,23600,0
|
|
20230727,115000,8513350,23600,23600,23600,23600,0
|
|
20230727,114900,8513350,23600,23600,23600,23600,0
|
|
20230727,114800,8513350,23600,23600,23600,23600,0
|
|
20230727,114700,8513350,23600,23600,23600,23600,0
|
|
20230727,114600,8513350,23600,23600,23600,23600,0
|
|
20230727,114500,8513350,23600,23600,23600,23600,0
|
|
20230727,114400,8513350,23600,23600,23600,23600,0
|
|
20230727,114300,8513350,23600,23600,23600,23600,0
|
|
20230727,114200,8513350,23600,23600,23600,23600,0
|
|
20230727,114100,8513350,23600,23600,23600,23600,0
|
|
20230727,114000,8513350,23600,23600,23600,23600,0
|
|
20230727,113900,8513350,23600,23600,23600,23600,0
|
|
20230727,113800,8513350,23600,23600,23600,23600,0
|
|
20230727,113700,8513350,23600,23600,23600,23600,0
|
|
20230727,113600,8513350,23600,23600,23600,23600,0
|
|
20230727,113500,8513350,23600,23600,23600,23600,0
|
|
20230727,113400,8513350,23600,23600,23600,23600,0
|
|
20230727,113300,8513350,23600,23600,23600,23600,0
|
|
20230727,113200,8513350,23600,23600,23600,23600,0
|
|
20230727,113100,8513350,23600,23600,23600,23600,0
|
|
20230727,113000,8513350,23600,23600,23600,23600,0
|
|
20230727,112900,8513350,23600,23600,23600,23600,0
|
|
20230727,112800,8513350,23600,23600,23600,23600,0
|
|
20230727,112700,8513350,23600,23600,23600,23600,0
|
|
20230727,112600,8513350,23600,23600,23600,23600,0
|
|
20230727,112500,8513350,23600,23600,23600,23600,1
|
|
20230727,112400,8489750,23600,23600,23600,23600,0
|
|
20230727,112300,8489750,23600,23600,23600,23600,0
|
|
20230727,112200,8489750,23600,23600,23600,23600,0
|
|
20230727,112100,8489750,23600,23600,23600,23600,0
|
|
20230727,112000,8489750,23600,23600,23600,23600,0
|
|
20230727,111900,8489750,23600,23600,23600,23600,0
|
|
20230727,111800,8489750,23600,23600,23600,23600,0
|
|
20230727,111700,8489750,23600,23600,23600,23600,0
|
|
20230727,111600,8489750,23600,23600,23600,23600,0
|
|
20230727,111500,8489750,23600,23600,23600,23600,1
|
|
20230727,111400,8466150,23550,23550,23550,23550,0
|
|
20230727,111300,8466150,23550,23550,23550,23550,0
|
|
20230727,111200,8466150,23550,23550,23550,23550,1
|
|
20230727,111100,8442600,23600,23600,23600,23600,1
|
|
20230727,111000,8419000,23600,23600,23600,23600,0
|
|
20230727,110900,8419000,23600,23600,23600,23600,0
|
|
20230727,110800,8419000,23600,23550,23600,23550,7
|
|
20230727,110700,8254100,23550,23550,23550,23550,0
|
|
20230727,110600,8254100,23550,23550,23550,23550,0
|
|
20230727,110500,8254100,23550,23550,23550,23550,0
|
|
20230727,110400,8254100,23550,23550,23550,23550,0
|
|
20230727,110300,8254100,23550,23550,23550,23550,0
|
|
20230727,110200,8254100,23550,23550,23550,23550,0
|
|
20230727,110100,8254100,23550,23550,23550,23550,0
|
|
20230727,110000,8254100,23550,23550,23550,23550,0
|
|
20230727,105900,8254100,23550,23550,23550,23550,0
|
|
20230727,105800,8254100,23550,23550,23550,23550,0
|
|
20230727,105700,8254100,23550,23550,23550,23550,1
|
|
20230727,105600,8230550,23550,23550,23550,23550,0
|
|
20230727,105500,8230550,23550,23550,23550,23550,0
|
|
20230727,105400,8230550,23550,23550,23550,23550,0
|
|
20230727,105300,8230550,23550,23550,23550,23550,0
|
|
20230727,105200,8230550,23550,23550,23550,23550,0
|
|
20230727,105100,8230550,23550,23550,23550,23550,0
|
|
20230727,105000,8230550,23550,23550,23550,23550,0
|
|
20230727,104900,8230550,23550,23550,23550,23550,1
|
|
20230727,104800,8207000,23500,23500,23500,23500,0
|
|
20230727,104700,8207000,23500,23500,23500,23500,0
|
|
20230727,104600,8207000,23500,23500,23500,23500,0
|
|
20230727,104500,8207000,23500,23500,23500,23500,0
|
|
20230727,104400,8207000,23500,23500,23500,23500,0
|
|
20230727,104300,8207000,23500,23500,23500,23500,0
|
|
20230727,104200,8207000,23500,23500,23500,23500,0
|
|
20230727,104100,8207000,23500,23500,23500,23500,0
|
|
20230727,104000,8207000,23500,23500,23500,23500,0
|
|
20230727,103900,8207000,23500,23500,23500,23500,0
|
|
20230727,103800,8207000,23500,23500,23500,23500,0
|
|
20230727,103700,8207000,23500,23500,23500,23500,0
|
|
20230727,103600,8207000,23500,23500,23500,23500,0
|
|
20230727,103500,8207000,23500,23500,23500,23500,0
|
|
20230727,103400,8207000,23500,23500,23500,23500,0
|
|
20230727,103300,8207000,23500,23500,23500,23500,0
|
|
20230727,103200,8207000,23500,23500,23500,23500,0
|
|
20230727,103100,8207000,23500,23500,23500,23500,0
|
|
20230727,103000,8207000,23500,23500,23500,23500,0
|
|
20230727,102900,8207000,23500,23500,23500,23500,0
|
|
20230727,102800,8207000,23500,23500,23500,23500,0
|
|
20230727,102700,8207000,23500,23500,23500,23500,0
|
|
20230727,102600,8207000,23500,23500,23500,23500,0
|
|
20230727,102500,8207000,23500,23500,23500,23500,2
|
|
20230727,102400,8160000,23450,23450,23450,23450,0
|
|
20230727,102300,8160000,23450,23450,23450,23450,0
|
|
20230727,102200,8160000,23450,23400,23450,23400,29
|
|
20230727,102100,7480050,23400,23400,23400,23400,114
|
|
20230727,102000,4812450,23300,23300,23300,23300,0
|
|
20230727,101900,4812450,23300,23300,23300,23300,0
|
|
20230727,101800,4812450,23300,23300,23300,23300,0
|
|
20230727,101700,4812450,23300,23300,23300,23300,0
|
|
20230727,101600,4812450,23300,23300,23300,23300,0
|
|
20230727,101500,4812450,23300,23300,23300,23300,2
|
|
20230727,101400,4765850,23400,23400,23400,23400,0
|
|
20230727,101300,4765850,23400,23400,23400,23400,0
|
|
20230727,101200,4765850,23400,23400,23400,23400,0
|
|
20230727,101100,4765850,23400,23400,23400,23400,0
|
|
20230727,101000,4765850,23400,23400,23400,23400,0
|
|
20230727,100900,4765850,23400,23400,23400,23400,0
|
|
20230727,100800,4765850,23400,23400,23400,23400,0
|
|
20230727,100700,4765850,23400,23400,23400,23400,0
|
|
20230727,100600,4765850,23400,23400,23400,23400,1
|
|
20230727,100500,4742450,23300,23300,23300,23300,7
|
|
20230727,100400,4579350,23300,23300,23300,23300,0
|
|
20230727,100300,4579350,23300,23300,23300,23300,0
|
|
20230727,100200,4579350,23300,23300,23300,23300,0
|
|
20230727,100100,4579350,23300,23300,23300,23300,0
|
|
20230727,100000,4579350,23300,23300,23300,23300,0
|
|
20230727,095900,4579350,23300,23300,23300,23300,0
|
|
20230727,095800,4579350,23300,23300,23300,23300,0
|
|
20230727,095700,4579350,23300,23300,23300,23250,67
|
|
20230727,095600,3018300,23300,23300,23300,23300,0
|
|
20230727,095500,3018300,23300,23300,23300,23300,0
|
|
20230727,095400,3018300,23300,23300,23300,23300,10
|
|
20230727,095300,2785300,23300,23300,23300,23300,0
|
|
20230727,095200,2785300,23300,23300,23300,23300,0
|
|
20230727,095100,2785300,23300,23300,23300,23300,0
|
|
20230727,095000,2785300,23300,23300,23300,23300,0
|
|
20230727,094900,2785300,23300,23300,23300,23300,0
|
|
20230727,094800,2785300,23300,23300,23300,23300,0
|
|
20230727,094700,2785300,23300,23300,23300,23300,0
|
|
20230727,094600,2785300,23300,23300,23300,23300,0
|
|
20230727,094500,2785300,23300,23300,23300,23300,0
|
|
20230727,094400,2785300,23300,23300,23300,23300,0
|
|
20230727,094300,2785300,23300,23300,23300,23300,0
|
|
20230727,094200,2785300,23300,23300,23300,23300,0
|
|
20230727,094100,2785300,23300,23300,23300,23300,0
|
|
20230727,094000,2785300,23300,23300,23300,23300,0
|
|
20230727,093900,2785300,23300,23300,23300,23300,0
|
|
20230727,093800,2785300,23300,23300,23300,23300,0
|
|
20230727,093700,2785300,23300,23300,23300,23300,0
|
|
20230727,093600,2785300,23300,23300,23300,23300,0
|
|
20230727,093500,2785300,23300,23300,23300,23300,2
|
|
20230727,093400,2738700,23200,23200,23200,23200,3
|
|
20230727,093300,2669100,23150,23150,23150,23150,0
|
|
20230727,093200,2669100,23150,23150,23150,23150,1
|
|
20230727,093100,2645950,23000,23000,23000,23000,0
|
|
20230727,093000,2645950,23000,23000,23000,23000,0
|
|
20230727,092900,2645950,23000,23100,23100,23000,108
|
|
20230727,092800,161800,23300,23300,23300,23300,0
|
|
20230727,092700,161800,23300,23300,23300,23300,0
|
|
20230727,092600,161800,23300,23300,23300,23300,0
|
|
20230727,092500,161800,23300,23300,23300,23300,0
|
|
20230727,092400,161800,23300,23300,23300,23300,0
|
|
20230727,092300,161800,23300,23300,23300,23300,0
|
|
20230727,092200,161800,23300,23300,23300,23300,0
|
|
20230727,092100,161800,23300,23300,23300,23300,0
|
|
20230727,092000,161800,23300,23300,23300,23300,0
|
|
20230727,091900,161800,23300,23300,23300,23300,0
|
|
20230727,091800,161800,23300,23300,23300,23300,0
|
|
20230727,091700,161800,23300,23300,23300,23300,0
|
|
20230727,091600,161800,23300,23300,23300,23300,0
|
|
20230727,091500,161800,23300,23300,23300,23300,0
|
|
20230727,091400,161800,23300,23300,23300,23300,1
|
|
20230727,091300,138500,23300,23300,23300,23300,0
|
|
20230727,091200,138500,23300,23300,23300,23300,0
|
|
20230727,091100,138500,23300,23300,23300,23300,0
|
|
20230727,091000,138500,23300,23300,23300,23300,0
|
|
20230727,090900,138500,23300,23300,23300,23300,0
|
|
20230727,090800,138500,23300,23300,23300,23300,0
|
|
20230727,090700,138500,23300,23300,23300,23300,0
|
|
20230727,090600,138500,23300,23100,23300,23100,2
|
|
20230727,090500,92100,23100,23100,23100,23100,0
|
|
20230727,090400,92100,23100,23100,23100,23100,0
|
|
20230727,090300,92100,23100,23100,23100,23100,0
|
|
20230727,090200,92100,23100,23000,23100,23000,4
|
|
20230727,090100,0,23300,23300,23300,23300,0
|
|
20230727,090000,0,23300,23300,23300,23300,0
|