586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184300,6172560,8210,8210,8210,8210,5
|
|
20230727,184200,6172560,8210,8210,8210,8210,0
|
|
20230727,184100,6172560,8210,8210,8210,8210,0
|
|
20230727,184000,6172560,8210,8210,8210,8210,0
|
|
20230727,183900,6172560,8210,8210,8210,8210,0
|
|
20230727,183800,6172560,8210,8210,8210,8210,0
|
|
20230727,183700,6172560,8210,8210,8210,8210,0
|
|
20230727,183600,6172560,8210,8210,8210,8210,0
|
|
20230727,183500,6172560,8210,8210,8210,8210,0
|
|
20230727,183400,6172560,8210,8210,8210,8210,0
|
|
20230727,183300,6172560,8210,8210,8210,8210,0
|
|
20230727,183200,6172560,8210,8210,8210,8210,0
|
|
20230727,183100,6172560,8210,8210,8210,8210,0
|
|
20230727,183000,6172560,8210,8210,8210,8210,0
|
|
20230727,182900,6172560,8210,8210,8210,8210,0
|
|
20230727,182800,6172560,8210,8210,8210,8210,0
|
|
20230727,182700,6172560,8210,8210,8210,8210,0
|
|
20230727,182600,6172560,8210,8210,8210,8210,0
|
|
20230727,182500,6172560,8210,8210,8210,8210,0
|
|
20230727,182400,6172560,8210,8210,8210,8210,0
|
|
20230727,182300,6172560,8210,8210,8210,8210,0
|
|
20230727,182200,6172560,8210,8210,8210,8210,0
|
|
20230727,182100,6172560,8210,8210,8210,8210,0
|
|
20230727,182000,6172560,8210,8210,8210,8210,0
|
|
20230727,181900,6172560,8210,8210,8210,8210,0
|
|
20230727,181800,6172560,8210,8210,8210,8210,0
|
|
20230727,181700,6172560,8210,8210,8210,8210,0
|
|
20230727,181600,6172560,8210,8210,8210,8210,0
|
|
20230727,181500,6172560,8210,8210,8210,8210,0
|
|
20230727,181400,6172560,8210,8210,8210,8210,0
|
|
20230727,181300,6172560,8210,8210,8210,8210,5
|
|
20230727,181200,6172560,8210,8210,8210,8210,0
|
|
20230727,181100,6172560,8210,8210,8210,8210,0
|
|
20230727,181000,6172560,8210,8210,8210,8210,0
|
|
20230727,180900,6172560,8210,8210,8210,8210,0
|
|
20230727,180800,6172560,8210,8210,8210,8210,0
|
|
20230727,180700,6172560,8210,8210,8210,8210,0
|
|
20230727,180600,6172560,8210,8210,8210,8210,0
|
|
20230727,180500,6172560,8210,8210,8210,8210,0
|
|
20230727,180400,6172560,8210,8210,8210,8210,0
|
|
20230727,180300,6172560,8210,8210,8210,8210,0
|
|
20230727,180200,6172560,8210,8210,8210,8210,0
|
|
20230727,180100,6172560,8210,8210,8210,8210,0
|
|
20230727,180000,6172560,8210,8210,8210,8210,0
|
|
20230727,175900,6172560,8210,8210,8210,8210,0
|
|
20230727,175800,6172560,8210,8210,8210,8210,0
|
|
20230727,175700,6172560,8210,8210,8210,8210,0
|
|
20230727,175600,6172560,8210,8210,8210,8210,0
|
|
20230727,175500,6172560,8210,8210,8210,8210,0
|
|
20230727,175400,6172560,8210,8210,8210,8210,0
|
|
20230727,175300,6172560,8210,8210,8210,8210,0
|
|
20230727,175200,6172560,8210,8210,8210,8210,0
|
|
20230727,175100,6172560,8210,8210,8210,8210,0
|
|
20230727,175000,6172560,8210,8210,8210,8210,0
|
|
20230727,174900,6172560,8210,8210,8210,8210,0
|
|
20230727,174800,6172560,8210,8210,8210,8210,0
|
|
20230727,174700,6172560,8210,8210,8210,8210,0
|
|
20230727,174600,6172560,8210,8210,8210,8210,0
|
|
20230727,174500,6172560,8210,8210,8210,8210,0
|
|
20230727,174400,6172560,8210,8210,8210,8210,0
|
|
20230727,174300,6172560,8210,8210,8210,8210,5
|
|
20230727,174200,6172560,8210,8210,8210,8210,0
|
|
20230727,174100,6172560,8210,8210,8210,8210,0
|
|
20230727,174000,6172560,8210,8210,8210,8210,0
|
|
20230727,173900,6172560,8210,8210,8210,8210,0
|
|
20230727,173800,6172560,8210,8210,8210,8210,0
|
|
20230727,173700,6172560,8210,8210,8210,8210,0
|
|
20230727,173600,6172560,8210,8210,8210,8210,0
|
|
20230727,173500,6172560,8210,8210,8210,8210,0
|
|
20230727,173400,6172560,8210,8210,8210,8210,0
|
|
20230727,173300,6172560,8210,8210,8210,8210,0
|
|
20230727,173200,6172560,8210,8210,8210,8210,0
|
|
20230727,173100,6172560,8210,8210,8210,8210,0
|
|
20230727,173000,6172560,8210,8210,8210,8210,0
|
|
20230727,172900,6172560,8210,8210,8210,8210,0
|
|
20230727,172800,6172560,8210,8210,8210,8210,0
|
|
20230727,172700,6172560,8210,8210,8210,8210,0
|
|
20230727,172600,6172560,8210,8210,8210,8210,0
|
|
20230727,172500,6172560,8210,8210,8210,8210,0
|
|
20230727,172400,6172560,8210,8210,8210,8210,0
|
|
20230727,172300,6172560,8210,8210,8210,8210,0
|
|
20230727,172200,6172560,8210,8210,8210,8210,0
|
|
20230727,172100,6172560,8210,8210,8210,8210,0
|
|
20230727,172000,6172560,8210,8210,8210,8210,0
|
|
20230727,171900,6172560,8210,8210,8210,8210,0
|
|
20230727,171800,6172560,8210,8210,8210,8210,0
|
|
20230727,171700,6172560,8210,8210,8210,8210,0
|
|
20230727,171600,6172560,8210,8210,8210,8210,0
|
|
20230727,171500,6172560,8210,8210,8210,8210,0
|
|
20230727,171400,6172560,8210,8210,8210,8210,0
|
|
20230727,171300,6172560,8210,8210,8210,8210,5
|
|
20230727,171200,6172560,8210,8210,8210,8210,0
|
|
20230727,171100,6172560,8210,8210,8210,8210,0
|
|
20230727,171000,6172560,8210,8210,8210,8210,0
|
|
20230727,170900,6172560,8210,8210,8210,8210,0
|
|
20230727,170800,6172560,8210,8210,8210,8210,0
|
|
20230727,170700,6172560,8210,8210,8210,8210,0
|
|
20230727,170600,6172560,8210,8210,8210,8210,0
|
|
20230727,170500,6172560,8210,8210,8210,8210,0
|
|
20230727,170400,6172560,8210,8210,8210,8210,0
|
|
20230727,170300,6172560,8210,8210,8210,8210,0
|
|
20230727,170200,6172560,8210,8210,8210,8210,0
|
|
20230727,170100,6172560,8210,8210,8210,8210,0
|
|
20230727,170000,6172560,8210,8210,8210,8210,0
|
|
20230727,165900,6172560,8210,8210,8210,8210,0
|
|
20230727,165800,6172560,8210,8210,8210,8210,0
|
|
20230727,165700,6172560,8210,8210,8210,8210,0
|
|
20230727,165600,6172560,8210,8210,8210,8210,0
|
|
20230727,165500,6172560,8210,8210,8210,8210,0
|
|
20230727,165400,6172560,8210,8210,8210,8210,0
|
|
20230727,165300,6172560,8210,8210,8210,8210,0
|
|
20230727,165200,6172560,8210,8210,8210,8210,0
|
|
20230727,165100,6172560,8210,8210,8210,8210,0
|
|
20230727,165000,6172560,8210,8210,8210,8210,0
|
|
20230727,164900,6172560,8210,8210,8210,8210,0
|
|
20230727,164800,6172560,8210,8210,8210,8210,0
|
|
20230727,164700,6172560,8210,8210,8210,8210,0
|
|
20230727,164600,6172560,8210,8210,8210,8210,0
|
|
20230727,164500,6172560,8210,8210,8210,8210,0
|
|
20230727,164400,6172560,8210,8210,8210,8210,0
|
|
20230727,164300,6172560,8210,8210,8210,8210,5
|
|
20230727,164200,6172560,8210,8210,8210,8210,0
|
|
20230727,164100,6172560,8210,8210,8210,8210,0
|
|
20230727,164000,6172560,8210,8210,8210,8210,0
|
|
20230727,163900,6172560,8210,8210,8210,8210,0
|
|
20230727,163800,6172560,8210,8210,8210,8210,0
|
|
20230727,163700,6172560,8210,8210,8210,8210,0
|
|
20230727,163600,6172560,8210,8210,8210,8210,0
|
|
20230727,163500,6172560,8210,8210,8210,8210,0
|
|
20230727,163400,6172560,8210,8210,8210,8210,0
|
|
20230727,163300,6172560,8210,8210,8210,8210,0
|
|
20230727,163200,6172560,8210,8210,8210,8210,0
|
|
20230727,163100,6172560,8210,8210,8210,8210,0
|
|
20230727,163000,6172560,8210,8210,8210,8210,0
|
|
20230727,162900,6172560,8210,8210,8210,8210,0
|
|
20230727,162800,6172560,8210,8210,8210,8210,0
|
|
20230727,162700,6172560,8210,8210,8210,8210,0
|
|
20230727,162600,6172560,8210,8210,8210,8210,0
|
|
20230727,162500,6172560,8210,8210,8210,8210,0
|
|
20230727,162400,6172560,8210,8210,8210,8210,0
|
|
20230727,162300,6172560,8210,8210,8210,8210,0
|
|
20230727,162200,6172560,8210,8210,8210,8210,0
|
|
20230727,162100,6172560,8210,8210,8210,8210,0
|
|
20230727,162000,6172560,8210,8210,8210,8210,0
|
|
20230727,161900,6172560,8210,8210,8210,8210,0
|
|
20230727,161800,6172560,8210,8210,8210,8210,0
|
|
20230727,161700,6172560,8210,8210,8210,8210,0
|
|
20230727,161600,6172560,8210,8210,8210,8210,0
|
|
20230727,161500,6172560,8210,8210,8210,8210,0
|
|
20230727,161400,6172560,8210,8210,8210,8210,0
|
|
20230727,161300,6172560,8210,8210,8210,8210,5
|
|
20230727,161200,6172560,8210,8210,8210,8210,0
|
|
20230727,161100,6172560,8210,8210,8210,8210,0
|
|
20230727,161000,6172560,8210,8210,8210,8210,0
|
|
20230727,160900,6172560,8210,8210,8210,8210,0
|
|
20230727,160800,6172560,8210,8210,8210,8210,0
|
|
20230727,160700,6172560,8210,8210,8210,8210,0
|
|
20230727,160600,6172560,8210,8210,8210,8210,0
|
|
20230727,160500,6172560,8210,8210,8210,8210,0
|
|
20230727,160400,6172560,8210,8210,8210,8210,0
|
|
20230727,160300,6172560,8210,8210,8210,8210,0
|
|
20230727,160200,6172560,8210,8210,8210,8210,0
|
|
20230727,160100,6172560,8210,8210,8210,8210,0
|
|
20230727,160000,6172560,8210,8210,8210,8210,0
|
|
20230727,155900,6172560,8210,8210,8210,8210,0
|
|
20230727,155800,6172560,8210,8210,8210,8210,0
|
|
20230727,155700,6172560,8210,8210,8210,8210,0
|
|
20230727,155600,6172560,8210,8210,8210,8210,0
|
|
20230727,155500,6172560,8210,8210,8210,8210,0
|
|
20230727,155400,6172560,8210,8210,8210,8210,0
|
|
20230727,155300,6172560,8210,8210,8210,8210,0
|
|
20230727,155200,6172560,8210,8210,8210,8210,0
|
|
20230727,155100,6172560,8210,8210,8210,8210,0
|
|
20230727,155000,6172560,8210,8210,8210,8210,0
|
|
20230727,154900,6172560,8210,8210,8210,8210,0
|
|
20230727,154800,6172560,8210,8210,8210,8210,0
|
|
20230727,154700,6172560,8210,8210,8210,8210,0
|
|
20230727,154600,6172560,8210,8210,8210,8210,0
|
|
20230727,154500,6172560,8210,8210,8210,8210,0
|
|
20230727,154400,6172560,8210,8210,8210,8210,0
|
|
20230727,154300,6172560,8210,8210,8210,8210,5
|
|
20230727,154200,6172560,8210,8210,8210,8210,0
|
|
20230727,154100,6172560,8210,8210,8210,8210,0
|
|
20230727,154000,6172560,8210,8210,8210,8210,0
|
|
20230727,153900,6172560,8210,8210,8210,8210,0
|
|
20230727,153800,6172560,8210,8210,8210,8210,0
|
|
20230727,153700,6172560,8210,8210,8210,8210,0
|
|
20230727,153600,6172560,8210,8210,8210,8210,0
|
|
20230727,153500,6172560,8210,8210,8210,8210,0
|
|
20230727,153400,6172560,8210,8210,8210,8210,0
|
|
20230727,153300,6172560,8210,8210,8210,8210,0
|
|
20230727,153200,6172560,8210,8210,8210,8210,0
|
|
20230727,153100,6172560,8210,8210,8210,8210,0
|
|
20230727,153000,6172560,8210,8210,8210,8210,5
|
|
20230727,152900,6131510,8200,8200,8200,8200,0
|
|
20230727,152800,6131510,8200,8200,8200,8200,0
|
|
20230727,152700,6131510,8200,8200,8200,8200,0
|
|
20230727,152600,6131510,8200,8200,8200,8200,0
|
|
20230727,152500,6131510,8200,8200,8200,8200,0
|
|
20230727,152400,6131510,8200,8200,8200,8200,0
|
|
20230727,152300,6131510,8200,8200,8200,8200,0
|
|
20230727,152200,6131510,8200,8200,8200,8200,0
|
|
20230727,152100,6131510,8200,8200,8200,8200,0
|
|
20230727,152000,6131510,8200,8200,8200,8200,0
|
|
20230727,151900,6131510,8200,8200,8200,8200,0
|
|
20230727,151800,6131510,8200,8200,8200,8200,14
|
|
20230727,151700,6016710,8210,8210,8210,8210,0
|
|
20230727,151600,6016710,8210,8210,8210,8210,0
|
|
20230727,151500,6016710,8210,8210,8210,8210,0
|
|
20230727,151400,6016710,8210,8210,8210,8210,0
|
|
20230727,151300,6016710,8210,8210,8210,8210,0
|
|
20230727,151200,6016710,8210,8210,8210,8210,0
|
|
20230727,151100,6016710,8210,8210,8210,8210,0
|
|
20230727,151000,6016710,8210,8210,8210,8210,0
|
|
20230727,150900,6016710,8210,8210,8210,8210,0
|
|
20230727,150800,6016710,8210,8210,8210,8210,0
|
|
20230727,150700,6016710,8210,8210,8210,8210,0
|
|
20230727,150600,6016710,8210,8210,8210,8210,0
|
|
20230727,150500,6016710,8210,8210,8210,8210,0
|
|
20230727,150400,6016710,8210,8210,8210,8210,0
|
|
20230727,150300,6016710,8210,8210,8210,8210,0
|
|
20230727,150200,6016710,8210,8210,8210,8210,0
|
|
20230727,150100,6016710,8210,8210,8210,8210,0
|
|
20230727,150000,6016710,8210,8210,8210,8210,0
|
|
20230727,145900,6016710,8210,8210,8210,8210,0
|
|
20230727,145800,6016710,8210,8210,8210,8210,0
|
|
20230727,145700,6016710,8210,8210,8210,8210,0
|
|
20230727,145600,6016710,8210,8210,8210,8210,0
|
|
20230727,145500,6016710,8210,8210,8210,8210,0
|
|
20230727,145400,6016710,8210,8210,8210,8210,0
|
|
20230727,145300,6016710,8210,8210,8210,8210,0
|
|
20230727,145200,6016710,8210,8210,8210,8210,0
|
|
20230727,145100,6016710,8210,8210,8210,8210,0
|
|
20230727,145000,6016710,8210,8210,8210,8210,0
|
|
20230727,144900,6016710,8210,8210,8210,8210,0
|
|
20230727,144800,6016710,8210,8210,8210,8210,0
|
|
20230727,144700,6016710,8210,8210,8210,8210,0
|
|
20230727,144600,6016710,8210,8210,8210,8210,0
|
|
20230727,144500,6016710,8210,8210,8210,8210,0
|
|
20230727,144400,6016710,8210,8210,8210,8210,1
|
|
20230727,144300,6008500,8210,8210,8210,8210,0
|
|
20230727,144200,6008500,8210,8210,8210,8210,0
|
|
20230727,144100,6008500,8210,8210,8210,8210,0
|
|
20230727,144000,6008500,8210,8210,8210,8210,0
|
|
20230727,143900,6008500,8210,8210,8210,8210,0
|
|
20230727,143800,6008500,8210,8210,8210,8210,0
|
|
20230727,143700,6008500,8210,8210,8210,8210,0
|
|
20230727,143600,6008500,8210,8210,8210,8210,0
|
|
20230727,143500,6008500,8210,8210,8210,8210,0
|
|
20230727,143400,6008500,8210,8210,8210,8210,0
|
|
20230727,143300,6008500,8210,8210,8210,8210,0
|
|
20230727,143200,6008500,8210,8210,8210,8210,0
|
|
20230727,143100,6008500,8210,8210,8210,8210,0
|
|
20230727,143000,6008500,8210,8210,8210,8210,0
|
|
20230727,142900,6008500,8210,8210,8210,8210,0
|
|
20230727,142800,6008500,8210,8210,8210,8210,1
|
|
20230727,142700,6000290,8200,8200,8200,8200,0
|
|
20230727,142600,6000290,8200,8200,8200,8200,0
|
|
20230727,142500,6000290,8200,8200,8200,8200,0
|
|
20230727,142400,6000290,8200,8200,8200,8200,0
|
|
20230727,142300,6000290,8200,8200,8200,8200,10
|
|
20230727,142200,5918290,8200,8200,8200,8200,0
|
|
20230727,142100,5918290,8200,8200,8200,8200,0
|
|
20230727,142000,5918290,8200,8200,8200,8200,0
|
|
20230727,141900,5918290,8200,8200,8200,8200,0
|
|
20230727,141800,5918290,8200,8200,8200,8200,0
|
|
20230727,141700,5918290,8200,8200,8200,8200,0
|
|
20230727,141600,5918290,8200,8200,8200,8200,0
|
|
20230727,141500,5918290,8200,8200,8200,8200,0
|
|
20230727,141400,5918290,8200,8200,8200,8200,0
|
|
20230727,141300,5918290,8200,8200,8200,8200,0
|
|
20230727,141200,5918290,8200,8200,8200,8200,0
|
|
20230727,141100,5918290,8200,8200,8200,8200,0
|
|
20230727,141000,5918290,8200,8200,8200,8200,0
|
|
20230727,140900,5918290,8200,8200,8200,8200,0
|
|
20230727,140800,5918290,8200,8200,8200,8200,0
|
|
20230727,140700,5918290,8200,8200,8200,8200,0
|
|
20230727,140600,5918290,8200,8200,8200,8200,0
|
|
20230727,140500,5918290,8200,8200,8200,8200,0
|
|
20230727,140400,5918290,8200,8200,8200,8200,0
|
|
20230727,140300,5918290,8200,8200,8200,8200,0
|
|
20230727,140200,5918290,8200,8200,8200,8200,0
|
|
20230727,140100,5918290,8200,8200,8200,8200,0
|
|
20230727,140000,5918290,8200,8200,8200,8200,0
|
|
20230727,135900,5918290,8200,8200,8200,8200,0
|
|
20230727,135800,5918290,8200,8200,8200,8200,10
|
|
20230727,135700,5836290,8210,8210,8210,8210,0
|
|
20230727,135600,5836290,8210,8210,8210,8210,0
|
|
20230727,135500,5836290,8210,8210,8210,8210,0
|
|
20230727,135400,5836290,8210,8210,8210,8210,0
|
|
20230727,135300,5836290,8210,8210,8210,8210,0
|
|
20230727,135200,5836290,8210,8210,8210,8210,0
|
|
20230727,135100,5836290,8210,8210,8210,8210,0
|
|
20230727,135000,5836290,8210,8210,8210,8210,0
|
|
20230727,134900,5836290,8210,8210,8210,8210,0
|
|
20230727,134800,5836290,8210,8210,8210,8210,0
|
|
20230727,134700,5836290,8210,8210,8210,8210,0
|
|
20230727,134600,5836290,8210,8210,8210,8210,0
|
|
20230727,134500,5836290,8210,8210,8210,8210,0
|
|
20230727,134400,5836290,8210,8210,8210,8210,0
|
|
20230727,134300,5836290,8210,8210,8210,8210,0
|
|
20230727,134200,5836290,8210,8210,8210,8210,0
|
|
20230727,134100,5836290,8210,8210,8210,8210,0
|
|
20230727,134000,5836290,8210,8210,8210,8210,0
|
|
20230727,133900,5836290,8210,8210,8210,8210,0
|
|
20230727,133800,5836290,8210,8210,8210,8210,0
|
|
20230727,133700,5836290,8210,8210,8210,8210,0
|
|
20230727,133600,5836290,8210,8210,8210,8210,0
|
|
20230727,133500,5836290,8210,8210,8210,8210,0
|
|
20230727,133400,5836290,8210,8210,8210,8210,0
|
|
20230727,133300,5836290,8210,8210,8210,8210,0
|
|
20230727,133200,5836290,8210,8210,8210,8210,1
|
|
20230727,133100,5828080,8210,8210,8210,8210,0
|
|
20230727,133000,5828080,8210,8210,8210,8210,0
|
|
20230727,132900,5828080,8210,8210,8210,8210,0
|
|
20230727,132800,5828080,8210,8210,8210,8210,0
|
|
20230727,132700,5828080,8210,8210,8210,8210,0
|
|
20230727,132600,5828080,8210,8210,8210,8210,0
|
|
20230727,132500,5828080,8210,8210,8210,8210,0
|
|
20230727,132400,5828080,8210,8210,8210,8210,0
|
|
20230727,132300,5828080,8210,8210,8210,8210,0
|
|
20230727,132200,5828080,8210,8210,8210,8210,0
|
|
20230727,132100,5828080,8210,8210,8210,8210,0
|
|
20230727,132000,5828080,8210,8210,8210,8210,0
|
|
20230727,131900,5828080,8210,8210,8210,8210,0
|
|
20230727,131800,5828080,8210,8210,8210,8210,0
|
|
20230727,131700,5828080,8210,8210,8210,8210,0
|
|
20230727,131600,5828080,8210,8210,8210,8210,0
|
|
20230727,131500,5828080,8210,8210,8210,8210,0
|
|
20230727,131400,5828080,8210,8210,8210,8210,0
|
|
20230727,131300,5828080,8210,8210,8210,8210,1
|
|
20230727,131200,5819870,8210,8210,8210,8210,0
|
|
20230727,131100,5819870,8210,8210,8210,8210,0
|
|
20230727,131000,5819870,8210,8210,8210,8210,0
|
|
20230727,130900,5819870,8210,8210,8210,8210,0
|
|
20230727,130800,5819870,8210,8210,8210,8210,10
|
|
20230727,130700,5737770,8190,8190,8190,8190,0
|
|
20230727,130600,5737770,8190,8190,8190,8190,0
|
|
20230727,130500,5737770,8190,8190,8190,8190,0
|
|
20230727,130400,5737770,8190,8190,8190,8190,0
|
|
20230727,130300,5737770,8190,8190,8190,8190,0
|
|
20230727,130200,5737770,8190,8190,8190,8190,0
|
|
20230727,130100,5737770,8190,8190,8190,8190,0
|
|
20230727,130000,5737770,8190,8190,8190,8190,0
|
|
20230727,125900,5737770,8190,8190,8190,8190,0
|
|
20230727,125800,5737770,8190,8190,8190,8190,0
|
|
20230727,125700,5737770,8190,8190,8190,8190,0
|
|
20230727,125600,5737770,8190,8190,8190,8190,0
|
|
20230727,125500,5737770,8190,8190,8190,8190,0
|
|
20230727,125400,5737770,8190,8190,8190,8190,0
|
|
20230727,125300,5737770,8190,8190,8190,8190,0
|
|
20230727,125200,5737770,8190,8190,8190,8190,0
|
|
20230727,125100,5737770,8190,8190,8190,8190,0
|
|
20230727,125000,5737770,8190,8190,8190,8190,0
|
|
20230727,124900,5737770,8190,8190,8190,8190,0
|
|
20230727,124800,5737770,8190,8190,8190,8190,0
|
|
20230727,124700,5737770,8190,8190,8190,8190,0
|
|
20230727,124600,5737770,8190,8190,8190,8190,2
|
|
20230727,124500,5721390,8190,8190,8190,8190,0
|
|
20230727,124400,5721390,8190,8190,8190,8190,0
|
|
20230727,124300,5721390,8190,8190,8190,8190,0
|
|
20230727,124200,5721390,8190,8190,8190,8190,0
|
|
20230727,124100,5721390,8190,8190,8190,8190,0
|
|
20230727,124000,5721390,8190,8190,8190,8190,0
|
|
20230727,123900,5721390,8190,8190,8190,8190,0
|
|
20230727,123800,5721390,8190,8190,8190,8190,0
|
|
20230727,123700,5721390,8190,8190,8190,8190,0
|
|
20230727,123600,5721390,8190,8190,8190,8190,0
|
|
20230727,123500,5721390,8190,8190,8190,8190,0
|
|
20230727,123400,5721390,8190,8190,8190,8190,0
|
|
20230727,123300,5721390,8190,8190,8190,8190,44
|
|
20230727,123200,5361030,8200,8200,8200,8200,0
|
|
20230727,123100,5361030,8200,8200,8200,8200,1
|
|
20230727,123000,5352830,8200,8200,8200,8200,0
|
|
20230727,122900,5352830,8200,8200,8200,8200,0
|
|
20230727,122800,5352830,8200,8200,8200,8200,0
|
|
20230727,122700,5352830,8200,8200,8200,8200,0
|
|
20230727,122600,5352830,8200,8200,8200,8200,0
|
|
20230727,122500,5352830,8200,8200,8200,8200,0
|
|
20230727,122400,5352830,8200,8200,8200,8200,0
|
|
20230727,122300,5352830,8200,8200,8200,8200,0
|
|
20230727,122200,5352830,8200,8200,8200,8200,0
|
|
20230727,122100,5352830,8200,8200,8200,8200,0
|
|
20230727,122000,5352830,8200,8200,8200,8200,0
|
|
20230727,121900,5352830,8200,8200,8200,8200,0
|
|
20230727,121800,5352830,8200,8200,8200,8200,0
|
|
20230727,121700,5352830,8200,8200,8200,8200,0
|
|
20230727,121600,5352830,8200,8200,8200,8200,0
|
|
20230727,121500,5352830,8200,8200,8200,8200,79
|
|
20230727,121400,4705030,8200,8200,8200,8200,0
|
|
20230727,121300,4705030,8200,8200,8200,8200,0
|
|
20230727,121200,4705030,8200,8200,8200,8200,0
|
|
20230727,121100,4705030,8200,8200,8200,8200,0
|
|
20230727,121000,4705030,8200,8200,8200,8200,0
|
|
20230727,120900,4705030,8200,8200,8200,8200,0
|
|
20230727,120800,4705030,8200,8200,8200,8200,0
|
|
20230727,120700,4705030,8200,8200,8200,8200,0
|
|
20230727,120600,4705030,8200,8200,8200,8200,1
|
|
20230727,120500,4696830,8210,8210,8210,8210,0
|
|
20230727,120400,4696830,8210,8210,8210,8210,0
|
|
20230727,120300,4696830,8210,8210,8210,8210,0
|
|
20230727,120200,4696830,8210,8210,8210,8210,0
|
|
20230727,120100,4696830,8210,8210,8210,8210,0
|
|
20230727,120000,4696830,8210,8210,8210,8210,9
|
|
20230727,115900,4622940,8200,8200,8200,8200,0
|
|
20230727,115800,4622940,8200,8200,8200,8200,0
|
|
20230727,115700,4622940,8200,8200,8200,8200,0
|
|
20230727,115600,4622940,8200,8200,8200,8200,0
|
|
20230727,115500,4622940,8200,8200,8200,8200,0
|
|
20230727,115400,4622940,8200,8200,8200,8200,0
|
|
20230727,115300,4622940,8200,8200,8200,8200,0
|
|
20230727,115200,4622940,8200,8200,8200,8200,0
|
|
20230727,115100,4622940,8200,8200,8200,8200,0
|
|
20230727,115000,4622940,8200,8200,8200,8200,0
|
|
20230727,114900,4622940,8200,8200,8200,8200,0
|
|
20230727,114800,4622940,8200,8200,8200,8200,0
|
|
20230727,114700,4622940,8200,8200,8200,8200,0
|
|
20230727,114600,4622940,8200,8200,8200,8200,0
|
|
20230727,114500,4622940,8200,8200,8200,8200,0
|
|
20230727,114400,4622940,8200,8200,8200,8200,5
|
|
20230727,114300,4581940,8190,8190,8190,8190,119
|
|
20230727,114200,3607330,8190,8190,8190,8190,0
|
|
20230727,114100,3607330,8190,8190,8190,8190,0
|
|
20230727,114000,3607330,8190,8190,8190,8190,1
|
|
20230727,113900,3599140,8190,8190,8190,8190,0
|
|
20230727,113800,3599140,8190,8190,8190,8190,0
|
|
20230727,113700,3599140,8190,8190,8190,8190,0
|
|
20230727,113600,3599140,8190,8190,8190,8190,0
|
|
20230727,113500,3599140,8190,8190,8190,8190,0
|
|
20230727,113400,3599140,8190,8190,8190,8190,0
|
|
20230727,113300,3599140,8190,8190,8190,8190,0
|
|
20230727,113200,3599140,8190,8190,8190,8190,0
|
|
20230727,113100,3599140,8190,8190,8190,8190,0
|
|
20230727,113000,3599140,8190,8190,8190,8190,0
|
|
20230727,112900,3599140,8190,8190,8190,8190,0
|
|
20230727,112800,3599140,8190,8190,8190,8190,0
|
|
20230727,112700,3599140,8190,8190,8190,8190,0
|
|
20230727,112600,3599140,8190,8190,8190,8190,5
|
|
20230727,112500,3558190,8200,8200,8200,8200,0
|
|
20230727,112400,3558190,8200,8200,8200,8200,0
|
|
20230727,112300,3558190,8200,8200,8200,8200,0
|
|
20230727,112200,3558190,8200,8200,8200,8200,0
|
|
20230727,112100,3558190,8200,8200,8200,8200,0
|
|
20230727,112000,3558190,8200,8200,8200,8200,0
|
|
20230727,111900,3558190,8200,8200,8200,8200,0
|
|
20230727,111800,3558190,8200,8200,8200,8200,0
|
|
20230727,111700,3558190,8200,8200,8200,8200,0
|
|
20230727,111600,3558190,8200,8200,8200,8200,0
|
|
20230727,111500,3558190,8200,8200,8200,8200,0
|
|
20230727,111400,3558190,8200,8200,8200,8200,2
|
|
20230727,111300,3541790,8210,8210,8210,8210,0
|
|
20230727,111200,3541790,8210,8210,8210,8210,0
|
|
20230727,111100,3541790,8210,8210,8210,8210,0
|
|
20230727,111000,3541790,8210,8210,8210,8210,0
|
|
20230727,110900,3541790,8210,8210,8210,8210,0
|
|
20230727,110800,3541790,8210,8210,8210,8210,0
|
|
20230727,110700,3541790,8210,8210,8210,8210,0
|
|
20230727,110600,3541790,8210,8210,8210,8210,0
|
|
20230727,110500,3541790,8210,8210,8210,8210,0
|
|
20230727,110400,3541790,8210,8210,8210,8210,0
|
|
20230727,110300,3541790,8210,8210,8210,8210,0
|
|
20230727,110200,3541790,8210,8210,8210,8210,0
|
|
20230727,110100,3541790,8210,8210,8210,8210,0
|
|
20230727,110000,3541790,8210,8210,8210,8210,0
|
|
20230727,105900,3541790,8210,8210,8210,8210,0
|
|
20230727,105800,3541790,8210,8210,8210,8210,0
|
|
20230727,105700,3541790,8210,8210,8210,8210,0
|
|
20230727,105600,3541790,8210,8210,8210,8210,0
|
|
20230727,105500,3541790,8210,8210,8210,8210,0
|
|
20230727,105400,3541790,8210,8210,8210,8210,1
|
|
20230727,105300,3533580,8210,8210,8210,8210,0
|
|
20230727,105200,3533580,8210,8210,8210,8210,1
|
|
20230727,105100,3525370,8210,8210,8210,8210,0
|
|
20230727,105000,3525370,8210,8210,8210,8210,0
|
|
20230727,104900,3525370,8210,8210,8210,8210,0
|
|
20230727,104800,3525370,8210,8210,8210,8210,0
|
|
20230727,104700,3525370,8210,8210,8210,8210,0
|
|
20230727,104600,3525370,8210,8210,8210,8210,0
|
|
20230727,104500,3525370,8210,8210,8210,8210,0
|
|
20230727,104400,3525370,8210,8210,8210,8210,3
|
|
20230727,104300,3500740,8210,8210,8210,8210,0
|
|
20230727,104200,3500740,8210,8210,8210,8210,0
|
|
20230727,104100,3500740,8210,8210,8210,8210,4
|
|
20230727,104000,3467900,8210,8210,8210,8210,0
|
|
20230727,103900,3467900,8210,8210,8210,8210,0
|
|
20230727,103800,3467900,8210,8210,8210,8210,0
|
|
20230727,103700,3467900,8210,8210,8210,8210,0
|
|
20230727,103600,3467900,8210,8210,8210,8210,1
|
|
20230727,103500,3459690,8180,8180,8180,8180,0
|
|
20230727,103400,3459690,8180,8180,8180,8180,0
|
|
20230727,103300,3459690,8180,8180,8180,8180,0
|
|
20230727,103200,3459690,8180,8180,8180,8180,0
|
|
20230727,103100,3459690,8180,8180,8180,8180,0
|
|
20230727,103000,3459690,8180,8180,8180,8180,0
|
|
20230727,102900,3459690,8180,8180,8180,8180,2
|
|
20230727,102800,3443330,8200,8200,8200,8200,0
|
|
20230727,102700,3443330,8200,8200,8200,8200,0
|
|
20230727,102600,3443330,8200,8200,8200,8200,0
|
|
20230727,102500,3443330,8200,8200,8200,8200,0
|
|
20230727,102400,3443330,8200,8200,8200,8200,0
|
|
20230727,102300,3443330,8200,8200,8200,8200,0
|
|
20230727,102200,3443330,8200,8200,8200,8200,0
|
|
20230727,102100,3443330,8200,8200,8200,8200,0
|
|
20230727,102000,3443330,8200,8200,8200,8200,0
|
|
20230727,101900,3443330,8200,8200,8200,8200,0
|
|
20230727,101800,3443330,8200,8200,8200,8200,0
|
|
20230727,101700,3443330,8200,8200,8200,8200,0
|
|
20230727,101600,3443330,8200,8200,8200,8200,0
|
|
20230727,101500,3443330,8200,8200,8200,8200,0
|
|
20230727,101400,3443330,8200,8200,8200,8200,0
|
|
20230727,101300,3443330,8200,8200,8200,8200,0
|
|
20230727,101200,3443330,8200,8200,8200,8200,10
|
|
20230727,101100,3361330,8200,8200,8200,8200,0
|
|
20230727,101000,3361330,8200,8200,8200,8200,0
|
|
20230727,100900,3361330,8200,8200,8200,8200,5
|
|
20230727,100800,3320330,8200,8200,8200,8200,0
|
|
20230727,100700,3320330,8200,8200,8200,8200,0
|
|
20230727,100600,3320330,8200,8200,8200,8200,1
|
|
20230727,100500,3312130,8150,8150,8150,8150,0
|
|
20230727,100400,3312130,8150,8150,8150,8150,0
|
|
20230727,100300,3312130,8150,8180,8180,8150,100
|
|
20230727,100200,2496920,8200,8200,8200,8200,0
|
|
20230727,100100,2496920,8200,8200,8200,8200,0
|
|
20230727,100000,2496920,8200,8200,8200,8200,0
|
|
20230727,095900,2496920,8200,8200,8200,8200,0
|
|
20230727,095800,2496920,8200,8200,8200,8200,0
|
|
20230727,095700,2496920,8200,8200,8200,8200,10
|
|
20230727,095600,2414920,8200,8200,8200,8200,0
|
|
20230727,095500,2414920,8200,8200,8200,8200,0
|
|
20230727,095400,2414920,8200,8200,8200,8200,0
|
|
20230727,095300,2414920,8200,8200,8200,8200,0
|
|
20230727,095200,2414920,8200,8200,8200,8200,0
|
|
20230727,095100,2414920,8200,8200,8200,8200,0
|
|
20230727,095000,2414920,8200,8200,8200,8200,0
|
|
20230727,094900,2414920,8200,8200,8200,8200,0
|
|
20230727,094800,2414920,8200,8200,8200,8200,3
|
|
20230727,094700,2390320,8150,8150,8150,8150,0
|
|
20230727,094600,2390320,8150,8150,8150,8150,3
|
|
20230727,094500,2365870,8130,8130,8130,8130,0
|
|
20230727,094400,2365870,8130,8130,8130,8130,0
|
|
20230727,094300,2365870,8130,8130,8130,8130,0
|
|
20230727,094200,2365870,8130,8130,8130,8130,0
|
|
20230727,094100,2365870,8130,8130,8130,8130,0
|
|
20230727,094000,2365870,8130,8130,8130,8130,0
|
|
20230727,093900,2365870,8130,8130,8130,8130,0
|
|
20230727,093800,2365870,8130,8130,8130,8130,0
|
|
20230727,093700,2365870,8130,8130,8130,8130,0
|
|
20230727,093600,2365870,8130,8130,8130,8130,0
|
|
20230727,093500,2365870,8130,8130,8130,8130,0
|
|
20230727,093400,2365870,8130,8120,8130,8120,147
|
|
20230727,093300,1171760,8120,8130,8130,8120,3
|
|
20230727,093200,1147380,8130,8130,8130,8130,3
|
|
20230727,093100,1122990,8130,8140,8140,8130,8
|
|
20230727,093000,1057890,8150,8150,8150,8150,0
|
|
20230727,092900,1057890,8150,8150,8150,8150,1
|
|
20230727,092800,1049740,8160,8160,8160,8160,1
|
|
20230727,092700,1041580,8150,8150,8150,8150,9
|
|
20230727,092600,968230,8150,8150,8150,8150,30
|
|
20230727,092500,723730,8200,8200,8200,8200,0
|
|
20230727,092400,723730,8200,8200,8200,8200,0
|
|
20230727,092300,723730,8200,8200,8200,8200,0
|
|
20230727,092200,723730,8200,8200,8200,8200,0
|
|
20230727,092100,723730,8200,8200,8200,8200,0
|
|
20230727,092000,723730,8200,8200,8200,8200,1
|
|
20230727,091900,715530,8210,8210,8210,8210,0
|
|
20230727,091800,715530,8210,8210,8210,8210,0
|
|
20230727,091700,715530,8210,8210,8210,8210,0
|
|
20230727,091600,715530,8210,8210,8210,8210,0
|
|
20230727,091500,715530,8210,8210,8210,8210,0
|
|
20230727,091400,715530,8210,8210,8210,8210,0
|
|
20230727,091300,715530,8210,8210,8210,8210,0
|
|
20230727,091200,715530,8210,8210,8210,8210,1
|
|
20230727,091100,707320,8160,8160,8160,8160,0
|
|
20230727,091000,707320,8160,8160,8160,8160,0
|
|
20230727,090900,707320,8160,8160,8160,8160,0
|
|
20230727,090800,707320,8160,8160,8160,8160,0
|
|
20230727,090700,707320,8160,8160,8160,8160,0
|
|
20230727,090600,707320,8160,8160,8160,8160,0
|
|
20230727,090500,707320,8160,8160,8160,8160,0
|
|
20230727,090400,707320,8160,8160,8160,8160,0
|
|
20230727,090300,707320,8160,8160,8160,8160,36
|
|
20230727,090200,413560,8110,8110,8110,8110,0
|
|
20230727,090100,413560,8110,8110,8110,8110,46
|
|
20230727,090000,40500,8100,8100,8100,8100,5
|