686 lines
34 KiB
CSV
686 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,202300,76332470,14240,14240,14240,14240,486
|
|
20230727,202200,76332470,14240,14240,14240,14240,0
|
|
20230727,202100,76332470,14240,14240,14240,14240,0
|
|
20230727,202000,76332470,14240,14240,14240,14240,0
|
|
20230727,201900,76332470,14240,14240,14240,14240,0
|
|
20230727,201800,76332470,14240,14240,14240,14240,0
|
|
20230727,201700,76332470,14240,14240,14240,14240,0
|
|
20230727,201600,76332470,14240,14240,14240,14240,0
|
|
20230727,201500,76332470,14240,14240,14240,14240,0
|
|
20230727,201400,76332470,14240,14240,14240,14240,0
|
|
20230727,201300,76332470,14240,14240,14240,14240,0
|
|
20230727,201200,76332470,14240,14240,14240,14240,0
|
|
20230727,201100,76332470,14240,14240,14240,14240,0
|
|
20230727,201000,76332470,14240,14240,14240,14240,0
|
|
20230727,200900,76332470,14240,14240,14240,14240,0
|
|
20230727,200800,76332470,14240,14240,14240,14240,0
|
|
20230727,200700,76332470,14240,14240,14240,14240,0
|
|
20230727,200600,76332470,14240,14240,14240,14240,0
|
|
20230727,200500,76332470,14240,14240,14240,14240,0
|
|
20230727,200400,76332470,14240,14240,14240,14240,0
|
|
20230727,200300,76332470,14240,14240,14240,14240,0
|
|
20230727,200200,76332470,14240,14240,14240,14240,0
|
|
20230727,200100,76332470,14240,14240,14240,14240,0
|
|
20230727,200000,76332470,14240,14240,14240,14240,0
|
|
20230727,195900,76332470,14240,14240,14240,14240,0
|
|
20230727,195800,76332470,14240,14240,14240,14240,0
|
|
20230727,195700,76332470,14240,14240,14240,14240,0
|
|
20230727,195600,76332470,14240,14240,14240,14240,0
|
|
20230727,195500,76332470,14240,14240,14240,14240,0
|
|
20230727,195400,76332470,14240,14240,14240,14240,0
|
|
20230727,195300,76332470,14240,14240,14240,14240,486
|
|
20230727,195200,76332470,14240,14240,14240,14240,0
|
|
20230727,195100,76332470,14240,14240,14240,14240,0
|
|
20230727,195000,76332470,14240,14240,14240,14240,0
|
|
20230727,194900,76332470,14240,14240,14240,14240,0
|
|
20230727,194800,76332470,14240,14240,14240,14240,0
|
|
20230727,194700,76332470,14240,14240,14240,14240,0
|
|
20230727,194600,76332470,14240,14240,14240,14240,0
|
|
20230727,194500,76332470,14240,14240,14240,14240,0
|
|
20230727,194400,76332470,14240,14240,14240,14240,0
|
|
20230727,194300,76332470,14240,14240,14240,14240,0
|
|
20230727,194200,76332470,14240,14240,14240,14240,0
|
|
20230727,194100,76332470,14240,14240,14240,14240,0
|
|
20230727,194000,76332470,14240,14240,14240,14240,0
|
|
20230727,193900,76332470,14240,14240,14240,14240,0
|
|
20230727,193800,76332470,14240,14240,14240,14240,0
|
|
20230727,193700,76332470,14240,14240,14240,14240,0
|
|
20230727,193600,76332470,14240,14240,14240,14240,0
|
|
20230727,193500,76332470,14240,14240,14240,14240,0
|
|
20230727,193400,76332470,14240,14240,14240,14240,0
|
|
20230727,193300,76332470,14240,14240,14240,14240,0
|
|
20230727,193200,76332470,14240,14240,14240,14240,0
|
|
20230727,193100,76332470,14240,14240,14240,14240,0
|
|
20230727,193000,76332470,14240,14240,14240,14240,0
|
|
20230727,192900,76332470,14240,14240,14240,14240,0
|
|
20230727,192800,76332470,14240,14240,14240,14240,0
|
|
20230727,192700,76332470,14240,14240,14240,14240,0
|
|
20230727,192600,76332470,14240,14240,14240,14240,0
|
|
20230727,192500,76332470,14240,14240,14240,14240,0
|
|
20230727,192400,76332470,14240,14240,14240,14240,0
|
|
20230727,192300,76332470,14240,14240,14240,14240,486
|
|
20230727,192200,76332470,14240,14240,14240,14240,0
|
|
20230727,192100,76332470,14240,14240,14240,14240,0
|
|
20230727,192000,76332470,14240,14240,14240,14240,0
|
|
20230727,191900,76332470,14240,14240,14240,14240,0
|
|
20230727,191800,76332470,14240,14240,14240,14240,0
|
|
20230727,191700,76332470,14240,14240,14240,14240,0
|
|
20230727,191600,76332470,14240,14240,14240,14240,0
|
|
20230727,191500,76332470,14240,14240,14240,14240,0
|
|
20230727,191400,76332470,14240,14240,14240,14240,0
|
|
20230727,191300,76332470,14240,14240,14240,14240,0
|
|
20230727,191200,76332470,14240,14240,14240,14240,0
|
|
20230727,191100,76332470,14240,14240,14240,14240,0
|
|
20230727,191000,76332470,14240,14240,14240,14240,0
|
|
20230727,190900,76332470,14240,14240,14240,14240,0
|
|
20230727,190800,76332470,14240,14240,14240,14240,0
|
|
20230727,190700,76332470,14240,14240,14240,14240,0
|
|
20230727,190600,76332470,14240,14240,14240,14240,0
|
|
20230727,190500,76332470,14240,14240,14240,14240,0
|
|
20230727,190400,76332470,14240,14240,14240,14240,0
|
|
20230727,190300,76332470,14240,14240,14240,14240,0
|
|
20230727,190200,76332470,14240,14240,14240,14240,0
|
|
20230727,190100,76332470,14240,14240,14240,14240,0
|
|
20230727,190000,76332470,14240,14240,14240,14240,0
|
|
20230727,185900,76332470,14240,14240,14240,14240,0
|
|
20230727,185800,76332470,14240,14240,14240,14240,0
|
|
20230727,185700,76332470,14240,14240,14240,14240,0
|
|
20230727,185600,76332470,14240,14240,14240,14240,0
|
|
20230727,185500,76332470,14240,14240,14240,14240,0
|
|
20230727,185400,76332470,14240,14240,14240,14240,0
|
|
20230727,185300,76332470,14240,14240,14240,14240,486
|
|
20230727,185200,76332470,14240,14240,14240,14240,0
|
|
20230727,185100,76332470,14240,14240,14240,14240,0
|
|
20230727,185000,76332470,14240,14240,14240,14240,0
|
|
20230727,184900,76332470,14240,14240,14240,14240,0
|
|
20230727,184800,76332470,14240,14240,14240,14240,0
|
|
20230727,184700,76332470,14240,14240,14240,14240,0
|
|
20230727,184600,76332470,14240,14240,14240,14240,0
|
|
20230727,184500,76332470,14240,14240,14240,14240,0
|
|
20230727,184400,76332470,14240,14240,14240,14240,0
|
|
20230727,184300,76332470,14240,14240,14240,14240,0
|
|
20230727,184200,76332470,14240,14240,14240,14240,0
|
|
20230727,184100,76332470,14240,14240,14240,14240,0
|
|
20230727,184000,76332470,14240,14240,14240,14240,0
|
|
20230727,183900,76332470,14240,14240,14240,14240,0
|
|
20230727,183800,76332470,14240,14240,14240,14240,0
|
|
20230727,183700,76332470,14240,14240,14240,14240,0
|
|
20230727,183600,76332470,14240,14240,14240,14240,0
|
|
20230727,183500,76332470,14240,14240,14240,14240,0
|
|
20230727,183400,76332470,14240,14240,14240,14240,0
|
|
20230727,183300,76332470,14240,14240,14240,14240,0
|
|
20230727,183200,76332470,14240,14240,14240,14240,0
|
|
20230727,183100,76332470,14240,14240,14240,14240,0
|
|
20230727,183000,76332470,14240,14240,14240,14240,0
|
|
20230727,182900,76332470,14240,14240,14240,14240,0
|
|
20230727,182800,76332470,14240,14240,14240,14240,0
|
|
20230727,182700,76332470,14240,14240,14240,14240,0
|
|
20230727,182600,76332470,14240,14240,14240,14240,0
|
|
20230727,182500,76332470,14240,14240,14240,14240,0
|
|
20230727,182400,76332470,14240,14240,14240,14240,0
|
|
20230727,182300,76332470,14240,14240,14240,14240,486
|
|
20230727,182200,76332470,14240,14240,14240,14240,0
|
|
20230727,182100,76332470,14240,14240,14240,14240,0
|
|
20230727,182000,76332470,14240,14240,14240,14240,0
|
|
20230727,181900,76332470,14240,14240,14240,14240,0
|
|
20230727,181800,76332470,14240,14240,14240,14240,0
|
|
20230727,181700,76332470,14240,14240,14240,14240,0
|
|
20230727,181600,76332470,14240,14240,14240,14240,0
|
|
20230727,181500,76332470,14240,14240,14240,14240,0
|
|
20230727,181400,76332470,14240,14240,14240,14240,0
|
|
20230727,181300,76332470,14240,14240,14240,14240,0
|
|
20230727,181200,76332470,14240,14240,14240,14240,0
|
|
20230727,181100,76332470,14240,14240,14240,14240,0
|
|
20230727,181000,76332470,14240,14240,14240,14240,0
|
|
20230727,180900,76332470,14240,14240,14240,14240,0
|
|
20230727,180800,76332470,14240,14240,14240,14240,0
|
|
20230727,180700,76332470,14240,14240,14240,14240,0
|
|
20230727,180600,76332470,14240,14240,14240,14240,0
|
|
20230727,180500,76332470,14240,14240,14240,14240,0
|
|
20230727,180400,76332470,14240,14240,14240,14240,0
|
|
20230727,180300,76332470,14240,14240,14240,14240,0
|
|
20230727,180200,76332470,14240,14240,14240,14240,0
|
|
20230727,180100,76332470,14240,14240,14240,14240,0
|
|
20230727,180000,76332470,14240,14240,14240,14240,0
|
|
20230727,175900,76332470,14240,14240,14240,14240,0
|
|
20230727,175800,76332470,14240,14240,14240,14240,0
|
|
20230727,175700,76332470,14240,14240,14240,14240,0
|
|
20230727,175600,76332470,14240,14240,14240,14240,0
|
|
20230727,175500,76332470,14240,14240,14240,14240,0
|
|
20230727,175400,76332470,14240,14240,14240,14240,0
|
|
20230727,175300,76332470,14240,14240,14240,14240,486
|
|
20230727,175200,76332470,14240,14240,14240,14240,0
|
|
20230727,175100,76332470,14240,14240,14240,14240,0
|
|
20230727,175000,76332470,14240,14240,14240,14240,0
|
|
20230727,174900,76332470,14240,14240,14240,14240,0
|
|
20230727,174800,76332470,14240,14240,14240,14240,0
|
|
20230727,174700,76332470,14240,14240,14240,14240,0
|
|
20230727,174600,76332470,14240,14240,14240,14240,0
|
|
20230727,174500,76332470,14240,14240,14240,14240,0
|
|
20230727,174400,76332470,14240,14240,14240,14240,0
|
|
20230727,174300,76332470,14240,14240,14240,14240,0
|
|
20230727,174200,76332470,14240,14240,14240,14240,0
|
|
20230727,174100,76332470,14240,14240,14240,14240,0
|
|
20230727,174000,76332470,14240,14240,14240,14240,0
|
|
20230727,173900,76332470,14240,14240,14240,14240,0
|
|
20230727,173800,76332470,14240,14240,14240,14240,0
|
|
20230727,173700,76332470,14240,14240,14240,14240,0
|
|
20230727,173600,76332470,14240,14240,14240,14240,0
|
|
20230727,173500,76332470,14240,14240,14240,14240,0
|
|
20230727,173400,76332470,14240,14240,14240,14240,0
|
|
20230727,173300,76332470,14240,14240,14240,14240,0
|
|
20230727,173200,76332470,14240,14240,14240,14240,0
|
|
20230727,173100,76332470,14240,14240,14240,14240,0
|
|
20230727,173000,76332470,14240,14240,14240,14240,0
|
|
20230727,172900,76332470,14240,14240,14240,14240,0
|
|
20230727,172800,76332470,14240,14240,14240,14240,0
|
|
20230727,172700,76332470,14240,14240,14240,14240,0
|
|
20230727,172600,76332470,14240,14240,14240,14240,0
|
|
20230727,172500,76332470,14240,14240,14240,14240,0
|
|
20230727,172400,76332470,14240,14240,14240,14240,0
|
|
20230727,172300,76332470,14240,14240,14240,14240,486
|
|
20230727,172200,76332470,14240,14240,14240,14240,0
|
|
20230727,172100,76332470,14240,14240,14240,14240,0
|
|
20230727,172000,76332470,14240,14240,14240,14240,0
|
|
20230727,171900,76332470,14240,14240,14240,14240,0
|
|
20230727,171800,76332470,14240,14240,14240,14240,0
|
|
20230727,171700,76332470,14240,14240,14240,14240,0
|
|
20230727,171600,76332470,14240,14240,14240,14240,0
|
|
20230727,171500,76332470,14240,14240,14240,14240,0
|
|
20230727,171400,76332470,14240,14240,14240,14240,0
|
|
20230727,171300,76332470,14240,14240,14240,14240,0
|
|
20230727,171200,76332470,14240,14240,14240,14240,0
|
|
20230727,171100,76332470,14240,14240,14240,14240,0
|
|
20230727,171000,76332470,14240,14240,14240,14240,0
|
|
20230727,170900,76332470,14240,14240,14240,14240,0
|
|
20230727,170800,76332470,14240,14240,14240,14240,0
|
|
20230727,170700,76332470,14240,14240,14240,14240,0
|
|
20230727,170600,76332470,14240,14240,14240,14240,0
|
|
20230727,170500,76332470,14240,14240,14240,14240,0
|
|
20230727,170400,76332470,14240,14240,14240,14240,0
|
|
20230727,170300,76332470,14240,14240,14240,14240,0
|
|
20230727,170200,76332470,14240,14240,14240,14240,0
|
|
20230727,170100,76332470,14240,14240,14240,14240,0
|
|
20230727,170000,76332470,14240,14240,14240,14240,0
|
|
20230727,165900,76332470,14240,14240,14240,14240,0
|
|
20230727,165800,76332470,14240,14240,14240,14240,0
|
|
20230727,165700,76332470,14240,14240,14240,14240,0
|
|
20230727,165600,76332470,14240,14240,14240,14240,0
|
|
20230727,165500,76332470,14240,14240,14240,14240,0
|
|
20230727,165400,76332470,14240,14240,14240,14240,0
|
|
20230727,165300,76332470,14240,14240,14240,14240,486
|
|
20230727,165200,76332470,14240,14240,14240,14240,0
|
|
20230727,165100,76332470,14240,14240,14240,14240,0
|
|
20230727,165000,76332470,14240,14240,14240,14240,0
|
|
20230727,164900,76332470,14240,14240,14240,14240,0
|
|
20230727,164800,76332470,14240,14240,14240,14240,0
|
|
20230727,164700,76332470,14240,14240,14240,14240,0
|
|
20230727,164600,76332470,14240,14240,14240,14240,0
|
|
20230727,164500,76332470,14240,14240,14240,14240,0
|
|
20230727,164400,76332470,14240,14240,14240,14240,0
|
|
20230727,164300,76332470,14240,14240,14240,14240,0
|
|
20230727,164200,76332470,14240,14240,14240,14240,0
|
|
20230727,164100,76332470,14240,14240,14240,14240,0
|
|
20230727,164000,76332470,14240,14240,14240,14240,0
|
|
20230727,163900,76332470,14240,14240,14240,14240,0
|
|
20230727,163800,76332470,14240,14240,14240,14240,0
|
|
20230727,163700,76332470,14240,14240,14240,14240,0
|
|
20230727,163600,76332470,14240,14240,14240,14240,0
|
|
20230727,163500,76332470,14240,14240,14240,14240,0
|
|
20230727,163400,76332470,14240,14240,14240,14240,0
|
|
20230727,163300,76332470,14240,14240,14240,14240,0
|
|
20230727,163200,76332470,14240,14240,14240,14240,0
|
|
20230727,163100,76332470,14240,14240,14240,14240,0
|
|
20230727,163000,76332470,14240,14240,14240,14240,0
|
|
20230727,162900,76332470,14240,14240,14240,14240,0
|
|
20230727,162800,76332470,14240,14240,14240,14240,0
|
|
20230727,162700,76332470,14240,14240,14240,14240,0
|
|
20230727,162600,76332470,14240,14240,14240,14240,0
|
|
20230727,162500,76332470,14240,14240,14240,14240,0
|
|
20230727,162400,76332470,14240,14240,14240,14240,0
|
|
20230727,162300,76332470,14240,14240,14240,14240,486
|
|
20230727,162200,76332470,14240,14240,14240,14240,0
|
|
20230727,162100,76332470,14240,14240,14240,14240,0
|
|
20230727,162000,76332470,14240,14240,14240,14240,0
|
|
20230727,161900,76332470,14240,14240,14240,14240,0
|
|
20230727,161800,76332470,14240,14240,14240,14240,0
|
|
20230727,161700,76332470,14240,14240,14240,14240,0
|
|
20230727,161600,76332470,14240,14240,14240,14240,0
|
|
20230727,161500,76332470,14240,14240,14240,14240,0
|
|
20230727,161400,76332470,14240,14240,14240,14240,0
|
|
20230727,161300,76332470,14240,14240,14240,14240,0
|
|
20230727,161200,76332470,14240,14240,14240,14240,0
|
|
20230727,161100,76332470,14240,14240,14240,14240,0
|
|
20230727,161000,76332470,14240,14240,14240,14240,0
|
|
20230727,160900,76332470,14240,14240,14240,14240,0
|
|
20230727,160800,76332470,14240,14240,14240,14240,0
|
|
20230727,160700,76332470,14240,14240,14240,14240,0
|
|
20230727,160600,76332470,14240,14240,14240,14240,0
|
|
20230727,160500,76332470,14240,14240,14240,14240,0
|
|
20230727,160400,76332470,14240,14240,14240,14240,0
|
|
20230727,160300,76332470,14240,14240,14240,14240,0
|
|
20230727,160200,76332470,14240,14240,14240,14240,0
|
|
20230727,160100,76332470,14240,14240,14240,14240,0
|
|
20230727,160000,76332470,14240,14240,14240,14240,0
|
|
20230727,155900,76332470,14240,14240,14240,14240,0
|
|
20230727,155800,76332470,14240,14240,14240,14240,0
|
|
20230727,155700,76332470,14240,14240,14240,14240,0
|
|
20230727,155600,76332470,14240,14240,14240,14240,0
|
|
20230727,155500,76332470,14240,14240,14240,14240,0
|
|
20230727,155400,76332470,14240,14240,14240,14240,0
|
|
20230727,155300,76332470,14240,14240,14240,14240,486
|
|
20230727,155200,76332470,14240,14240,14240,14240,0
|
|
20230727,155100,76332470,14240,14240,14240,14240,0
|
|
20230727,155000,76332470,14240,14240,14240,14240,0
|
|
20230727,154900,76332470,14240,14240,14240,14240,0
|
|
20230727,154800,76332470,14240,14240,14240,14240,0
|
|
20230727,154700,76332470,14240,14240,14240,14240,0
|
|
20230727,154600,76332470,14240,14240,14240,14240,0
|
|
20230727,154500,76332470,14240,14240,14240,14240,0
|
|
20230727,154400,76332470,14240,14240,14240,14240,0
|
|
20230727,154300,76332470,14240,14240,14240,14240,0
|
|
20230727,154200,76332470,14240,14240,14240,14240,0
|
|
20230727,154100,76332470,14240,14240,14240,14240,0
|
|
20230727,154000,76332470,14240,14240,14240,14240,0
|
|
20230727,153900,76332470,14240,14240,14240,14240,0
|
|
20230727,153800,76332470,14240,14240,14240,14240,0
|
|
20230727,153700,76332470,14240,14240,14240,14240,0
|
|
20230727,153600,76332470,14240,14240,14240,14240,0
|
|
20230727,153500,76332470,14240,14240,14240,14240,0
|
|
20230727,153400,76332470,14240,14240,14240,14240,0
|
|
20230727,153300,76332470,14240,14240,14240,14240,0
|
|
20230727,153200,76332470,14240,14240,14240,14240,0
|
|
20230727,153100,76332470,14240,14240,14240,14240,0
|
|
20230727,153000,76332470,14240,14240,14240,14240,486
|
|
20230727,152900,69411830,14150,14150,14150,14150,0
|
|
20230727,152800,69411830,14150,14150,14150,14150,0
|
|
20230727,152700,69411830,14150,14150,14150,14150,0
|
|
20230727,152600,69411830,14150,14150,14150,14150,0
|
|
20230727,152500,69411830,14150,14150,14150,14150,0
|
|
20230727,152400,69411830,14150,14150,14150,14150,0
|
|
20230727,152300,69411830,14150,14150,14150,14150,0
|
|
20230727,152200,69411830,14150,14150,14150,14150,0
|
|
20230727,152100,69411830,14150,14150,14150,14150,0
|
|
20230727,152000,69411830,14150,14150,14150,14150,0
|
|
20230727,151900,69411830,14150,14150,14150,14150,50
|
|
20230727,151800,68704330,14230,14230,14230,14230,0
|
|
20230727,151700,68704330,14230,14170,14230,14150,298
|
|
20230727,151600,64483330,14230,14200,14230,14200,5
|
|
20230727,151500,64412290,14200,14200,14200,14200,0
|
|
20230727,151400,64412290,14200,14200,14200,14200,4
|
|
20230727,151300,64355490,14200,14200,14200,14200,0
|
|
20230727,151200,64355490,14200,14200,14200,14200,0
|
|
20230727,151100,64355490,14200,14180,14200,14180,96
|
|
20230727,151000,62993040,14160,14160,14160,14160,0
|
|
20230727,150900,62993040,14160,14160,14160,14160,10
|
|
20230727,150800,62851440,14150,14150,14150,14150,0
|
|
20230727,150700,62851440,14150,14150,14150,14150,0
|
|
20230727,150600,62851440,14150,14150,14150,14150,0
|
|
20230727,150500,62851440,14150,14150,14150,14150,0
|
|
20230727,150400,62851440,14150,14150,14150,14150,0
|
|
20230727,150300,62851440,14150,14120,14150,14120,150
|
|
20230727,150200,60730510,14100,14110,14110,14100,282
|
|
20230727,150100,56753190,14130,14130,14130,14130,0
|
|
20230727,150000,56753190,14130,14130,14130,14130,0
|
|
20230727,145900,56753190,14130,14130,14130,14130,0
|
|
20230727,145800,56753190,14130,14130,14130,14130,0
|
|
20230727,145700,56753190,14130,14130,14130,14130,0
|
|
20230727,145600,56753190,14130,14130,14130,14130,0
|
|
20230727,145500,56753190,14130,14130,14130,14130,112
|
|
20230727,145400,55170630,14140,14140,14140,14140,0
|
|
20230727,145300,55170630,14140,14140,14140,14140,0
|
|
20230727,145200,55170630,14140,14140,14140,14140,1
|
|
20230727,145100,55156490,14130,14130,14130,14130,0
|
|
20230727,145000,55156490,14130,14130,14130,14130,89
|
|
20230727,144900,53898920,14150,14150,14150,14150,0
|
|
20230727,144800,53898920,14150,14150,14150,14150,0
|
|
20230727,144700,53898920,14150,14150,14150,14150,0
|
|
20230727,144600,53898920,14150,14150,14150,14150,0
|
|
20230727,144500,53898920,14150,14150,14150,14150,0
|
|
20230727,144400,53898920,14150,14150,14150,14150,0
|
|
20230727,144300,53898920,14150,14150,14150,14150,0
|
|
20230727,144200,53898920,14150,14150,14150,14150,0
|
|
20230727,144100,53898920,14150,14150,14150,14150,0
|
|
20230727,144000,53898920,14150,14150,14150,14150,0
|
|
20230727,143900,53898920,14150,14150,14150,14150,0
|
|
20230727,143800,53898920,14150,14150,14150,14150,1
|
|
20230727,143700,53884770,14150,14150,14150,14150,0
|
|
20230727,143600,53884770,14150,14150,14150,14150,265
|
|
20230727,143500,50135020,14150,14150,14150,14150,0
|
|
20230727,143400,50135020,14150,14150,14150,14150,0
|
|
20230727,143300,50135020,14150,14150,14150,14150,0
|
|
20230727,143200,50135020,14150,14150,14150,14150,0
|
|
20230727,143100,50135020,14150,14150,14150,14150,0
|
|
20230727,143000,50135020,14150,14150,14150,14150,0
|
|
20230727,142900,50135020,14150,14150,14150,14150,0
|
|
20230727,142800,50135020,14150,14150,14150,14150,0
|
|
20230727,142700,50135020,14150,14150,14150,14150,0
|
|
20230727,142600,50135020,14150,14150,14150,14150,0
|
|
20230727,142500,50135020,14150,14150,14150,14150,20
|
|
20230727,142400,49852020,14150,14150,14150,14150,0
|
|
20230727,142300,49852020,14150,14150,14150,14150,0
|
|
20230727,142200,49852020,14150,14150,14150,14150,0
|
|
20230727,142100,49852020,14150,14150,14150,14150,65
|
|
20230727,142000,48932270,14150,14150,14150,14150,50
|
|
20230727,141900,48224770,14200,14200,14200,14200,0
|
|
20230727,141800,48224770,14200,14200,14200,14200,0
|
|
20230727,141700,48224770,14200,14200,14200,14200,0
|
|
20230727,141600,48224770,14200,14200,14200,14200,0
|
|
20230727,141500,48224770,14200,14200,14200,14200,0
|
|
20230727,141400,48224770,14200,14200,14200,14200,0
|
|
20230727,141300,48224770,14200,14200,14200,14200,0
|
|
20230727,141200,48224770,14200,14200,14200,14200,0
|
|
20230727,141100,48224770,14200,14200,14200,14200,0
|
|
20230727,141000,48224770,14200,14200,14200,14200,0
|
|
20230727,140900,48224770,14200,14200,14200,14200,0
|
|
20230727,140800,48224770,14200,14200,14200,14200,0
|
|
20230727,140700,48224770,14200,14200,14200,14200,1
|
|
20230727,140600,48210570,14200,14200,14200,14200,0
|
|
20230727,140500,48210570,14200,14200,14200,14200,0
|
|
20230727,140400,48210570,14200,14200,14200,14200,0
|
|
20230727,140300,48210570,14200,14200,14200,14200,0
|
|
20230727,140200,48210570,14200,14200,14200,14200,1
|
|
20230727,140100,48196370,14150,14150,14150,14150,0
|
|
20230727,140000,48196370,14150,14150,14150,14150,1
|
|
20230727,135900,48182220,14150,14150,14150,14150,50
|
|
20230727,135800,47474720,14150,14150,14150,14150,0
|
|
20230727,135700,47474720,14150,14150,14150,14150,0
|
|
20230727,135600,47474720,14150,14150,14150,14150,0
|
|
20230727,135500,47474720,14150,14150,14150,14150,0
|
|
20230727,135400,47474720,14150,14150,14150,14150,0
|
|
20230727,135300,47474720,14150,14150,14150,14150,0
|
|
20230727,135200,47474720,14150,14150,14150,14150,0
|
|
20230727,135100,47474720,14150,14150,14150,14150,100
|
|
20230727,135000,46059720,14120,14120,14120,14120,0
|
|
20230727,134900,46059720,14120,14120,14120,14120,5
|
|
20230727,134800,45989120,14110,14110,14110,14110,0
|
|
20230727,134700,45989120,14110,14110,14110,14110,0
|
|
20230727,134600,45989120,14110,14150,14150,14110,300
|
|
20230727,134500,41754990,14150,14150,14150,14150,0
|
|
20230727,134400,41754990,14150,14150,14150,14150,0
|
|
20230727,134300,41754990,14150,14150,14150,14150,0
|
|
20230727,134200,41754990,14150,14150,14150,14150,0
|
|
20230727,134100,41754990,14150,14150,14150,14150,0
|
|
20230727,134000,41754990,14150,14140,14150,14140,3
|
|
20230727,133900,41712560,14140,14140,14140,14140,0
|
|
20230727,133800,41712560,14140,14140,14140,14140,0
|
|
20230727,133700,41712560,14140,14140,14140,14140,0
|
|
20230727,133600,41712560,14140,14140,14140,14140,0
|
|
20230727,133500,41712560,14140,14140,14140,14140,0
|
|
20230727,133400,41712560,14140,14140,14140,14140,0
|
|
20230727,133300,41712560,14140,14140,14140,14140,0
|
|
20230727,133200,41712560,14140,14140,14140,14140,0
|
|
20230727,133100,41712560,14140,14140,14140,14140,0
|
|
20230727,133000,41712560,14140,14140,14140,14140,0
|
|
20230727,132900,41712560,14140,14140,14140,14140,0
|
|
20230727,132800,41712560,14140,14140,14140,14140,5
|
|
20230727,132700,41641860,14110,14110,14110,14110,0
|
|
20230727,132600,41641860,14110,14110,14110,14110,0
|
|
20230727,132500,41641860,14110,14110,14110,14110,8
|
|
20230727,132400,41528980,14100,14100,14100,14100,0
|
|
20230727,132300,41528980,14100,14100,14100,14100,0
|
|
20230727,132200,41528980,14100,14100,14100,14100,0
|
|
20230727,132100,41528980,14100,14110,14110,14100,40
|
|
20230727,132000,40964880,14100,14100,14100,14100,0
|
|
20230727,131900,40964880,14100,14100,14100,14100,0
|
|
20230727,131800,40964880,14100,14100,14100,14100,0
|
|
20230727,131700,40964880,14100,14110,14110,14100,118
|
|
20230727,131600,39301070,14140,14140,14140,14140,0
|
|
20230727,131500,39301070,14140,14140,14140,14140,0
|
|
20230727,131400,39301070,14140,14140,14140,14140,0
|
|
20230727,131300,39301070,14140,14140,14140,14140,0
|
|
20230727,131200,39301070,14140,14140,14140,14140,0
|
|
20230727,131100,39301070,14140,14140,14140,14140,0
|
|
20230727,131000,39301070,14140,14190,14190,14140,140
|
|
20230727,130900,37321330,14200,14200,14200,14200,0
|
|
20230727,130800,37321330,14200,14200,14200,14200,0
|
|
20230727,130700,37321330,14200,14200,14200,14200,0
|
|
20230727,130600,37321330,14200,14200,14200,14200,0
|
|
20230727,130500,37321330,14200,14200,14200,14200,0
|
|
20230727,130400,37321330,14200,14200,14200,14200,0
|
|
20230727,130300,37321330,14200,14200,14200,14200,0
|
|
20230727,130200,37321330,14200,14250,14250,14200,174
|
|
20230727,130100,34848530,14260,14260,14260,14260,0
|
|
20230727,130000,34848530,14260,14260,14260,14260,0
|
|
20230727,125900,34848530,14260,14260,14260,14260,0
|
|
20230727,125800,34848530,14260,14260,14260,14260,0
|
|
20230727,125700,34848530,14260,14260,14260,14260,0
|
|
20230727,125600,34848530,14260,14260,14260,14260,0
|
|
20230727,125500,34848530,14260,14260,14260,14260,0
|
|
20230727,125400,34848530,14260,14260,14260,14260,0
|
|
20230727,125300,34848530,14260,14260,14260,14260,0
|
|
20230727,125200,34848530,14260,14260,14260,14260,0
|
|
20230727,125100,34848530,14260,14260,14260,14260,0
|
|
20230727,125000,34848530,14260,14270,14270,14260,296
|
|
20230727,124900,30627560,14330,14330,14330,14330,0
|
|
20230727,124800,30627560,14330,14320,14330,14320,19
|
|
20230727,124700,30355390,14330,14330,14330,14330,0
|
|
20230727,124600,30355390,14330,14330,14330,14330,0
|
|
20230727,124500,30355390,14330,14330,14330,14330,1
|
|
20230727,124400,30341060,14300,14300,14300,14300,0
|
|
20230727,124300,30341060,14300,14300,14300,14300,0
|
|
20230727,124200,30341060,14300,14300,14300,14300,0
|
|
20230727,124100,30341060,14300,14300,14300,14300,175
|
|
20230727,124000,27838560,14330,14330,14330,14330,0
|
|
20230727,123900,27838560,14330,14330,14330,14330,0
|
|
20230727,123800,27838560,14330,14330,14330,14330,0
|
|
20230727,123700,27838560,14330,14330,14330,14330,0
|
|
20230727,123600,27838560,14330,14330,14330,14330,0
|
|
20230727,123500,27838560,14330,14330,14330,14330,0
|
|
20230727,123400,27838560,14330,14320,14330,14320,200
|
|
20230727,123300,24973440,14270,14270,14270,14270,0
|
|
20230727,123200,24973440,14270,14270,14270,14270,0
|
|
20230727,123100,24973440,14270,14270,14270,14270,0
|
|
20230727,123000,24973440,14270,14270,14270,14270,0
|
|
20230727,122900,24973440,14270,14270,14270,14270,0
|
|
20230727,122800,24973440,14270,14270,14270,14270,0
|
|
20230727,122700,24973440,14270,14270,14270,14270,0
|
|
20230727,122600,24973440,14270,14270,14270,14270,0
|
|
20230727,122500,24973440,14270,14270,14270,14270,0
|
|
20230727,122400,24973440,14270,14270,14270,14270,0
|
|
20230727,122300,24973440,14270,14270,14270,14270,0
|
|
20230727,122200,24973440,14270,14270,14270,14270,0
|
|
20230727,122100,24973440,14270,14270,14270,14270,0
|
|
20230727,122000,24973440,14270,14270,14270,14270,0
|
|
20230727,121900,24973440,14270,14270,14270,14270,12
|
|
20230727,121800,24802200,14290,14290,14290,14290,18
|
|
20230727,121700,24544980,14290,14290,14290,14290,0
|
|
20230727,121600,24544980,14290,14290,14290,14290,0
|
|
20230727,121500,24544980,14290,14290,14290,14290,300
|
|
20230727,121400,20257980,14300,14360,14360,14300,394
|
|
20230727,121300,14615970,14370,14370,14370,14370,0
|
|
20230727,121200,14615970,14370,14370,14370,14370,0
|
|
20230727,121100,14615970,14370,14380,14380,14370,202
|
|
20230727,121000,11712210,14390,14390,14390,14390,0
|
|
20230727,120900,11712210,14390,14390,14390,14390,0
|
|
20230727,120800,11712210,14390,14390,14390,14390,0
|
|
20230727,120700,11712210,14390,14390,14390,14390,0
|
|
20230727,120600,11712210,14390,14390,14390,14390,0
|
|
20230727,120500,11712210,14390,14390,14390,14390,0
|
|
20230727,120400,11712210,14390,14390,14390,14390,0
|
|
20230727,120300,11712210,14390,14390,14390,14390,0
|
|
20230727,120200,11712210,14390,14390,14390,14390,0
|
|
20230727,120100,11712210,14390,14390,14390,14390,2
|
|
20230727,120000,11683430,14420,14420,14420,14420,0
|
|
20230727,115900,11683430,14420,14420,14420,14420,0
|
|
20230727,115800,11683430,14420,14420,14420,14420,0
|
|
20230727,115700,11683430,14420,14420,14420,14420,0
|
|
20230727,115600,11683430,14420,14420,14420,14420,0
|
|
20230727,115500,11683430,14420,14420,14420,14420,0
|
|
20230727,115400,11683430,14420,14420,14420,14420,0
|
|
20230727,115300,11683430,14420,14420,14420,14420,0
|
|
20230727,115200,11683430,14420,14420,14420,14420,0
|
|
20230727,115100,11683430,14420,14420,14420,14420,0
|
|
20230727,115000,11683430,14420,14420,14420,14420,0
|
|
20230727,114900,11683430,14420,14420,14420,14420,0
|
|
20230727,114800,11683430,14420,14420,14420,14420,0
|
|
20230727,114700,11683430,14420,14420,14420,14420,0
|
|
20230727,114600,11683430,14420,14420,14420,14420,0
|
|
20230727,114500,11683430,14420,14420,14420,14420,0
|
|
20230727,114400,11683430,14420,14420,14420,14420,0
|
|
20230727,114300,11683430,14420,14420,14420,14420,0
|
|
20230727,114200,11683430,14420,14420,14420,14420,0
|
|
20230727,114100,11683430,14420,14420,14420,14420,0
|
|
20230727,114000,11683430,14420,14420,14420,14420,0
|
|
20230727,113900,11683430,14420,14420,14420,14420,0
|
|
20230727,113800,11683430,14420,14420,14420,14420,0
|
|
20230727,113700,11683430,14420,14420,14420,14420,0
|
|
20230727,113600,11683430,14420,14420,14420,14420,0
|
|
20230727,113500,11683430,14420,14420,14420,14420,0
|
|
20230727,113400,11683430,14420,14420,14420,14420,0
|
|
20230727,113300,11683430,14420,14420,14420,14420,0
|
|
20230727,113200,11683430,14420,14420,14420,14420,0
|
|
20230727,113100,11683430,14420,14420,14420,14420,0
|
|
20230727,113000,11683430,14420,14420,14420,14420,0
|
|
20230727,112900,11683430,14420,14410,14420,14410,90
|
|
20230727,112800,10386140,14410,14410,14410,14410,0
|
|
20230727,112700,10386140,14410,14410,14410,14410,0
|
|
20230727,112600,10386140,14410,14410,14410,14410,0
|
|
20230727,112500,10386140,14410,14410,14410,14410,0
|
|
20230727,112400,10386140,14410,14410,14410,14410,0
|
|
20230727,112300,10386140,14410,14410,14410,14410,1
|
|
20230727,112200,10371730,14420,14420,14420,14420,0
|
|
20230727,112100,10371730,14420,14420,14420,14420,0
|
|
20230727,112000,10371730,14420,14420,14420,14420,0
|
|
20230727,111900,10371730,14420,14420,14420,14420,0
|
|
20230727,111800,10371730,14420,14420,14420,14420,0
|
|
20230727,111700,10371730,14420,14420,14420,14420,0
|
|
20230727,111600,10371730,14420,14420,14420,14420,0
|
|
20230727,111500,10371730,14420,14420,14420,14420,0
|
|
20230727,111400,10371730,14420,14420,14420,14420,0
|
|
20230727,111300,10371730,14420,14420,14420,14420,0
|
|
20230727,111200,10371730,14420,14420,14420,14420,0
|
|
20230727,111100,10371730,14420,14420,14420,14420,0
|
|
20230727,111000,10371730,14420,14420,14420,14420,0
|
|
20230727,110900,10371730,14420,14420,14420,14420,0
|
|
20230727,110800,10371730,14420,14410,14420,14410,20
|
|
20230727,110700,10083470,14420,14410,14420,14410,60
|
|
20230727,110600,9218720,14420,14420,14420,14420,0
|
|
20230727,110500,9218720,14420,14420,14420,14420,0
|
|
20230727,110400,9218720,14420,14420,14420,14420,0
|
|
20230727,110300,9218720,14420,14420,14420,14420,0
|
|
20230727,110200,9218720,14420,14420,14420,14420,0
|
|
20230727,110100,9218720,14420,14420,14420,14420,0
|
|
20230727,110000,9218720,14420,14420,14420,14420,0
|
|
20230727,105900,9218720,14420,14420,14420,14420,0
|
|
20230727,105800,9218720,14420,14420,14420,14420,0
|
|
20230727,105700,9218720,14420,14420,14420,14420,0
|
|
20230727,105600,9218720,14420,14420,14420,14420,0
|
|
20230727,105500,9218720,14420,14420,14420,14420,1
|
|
20230727,105400,9204300,14420,14420,14420,14420,0
|
|
20230727,105300,9204300,14420,14420,14420,14420,1
|
|
20230727,105200,9189880,14360,14360,14360,14360,0
|
|
20230727,105100,9189880,14360,14360,14360,14360,0
|
|
20230727,105000,9189880,14360,14360,14360,14360,18
|
|
20230727,104900,8931400,14430,14430,14430,14430,0
|
|
20230727,104800,8931400,14430,14430,14430,14430,0
|
|
20230727,104700,8931400,14430,14430,14430,14430,0
|
|
20230727,104600,8931400,14430,14430,14430,14430,0
|
|
20230727,104500,8931400,14430,14430,14430,14430,0
|
|
20230727,104400,8931400,14430,14430,14430,14430,0
|
|
20230727,104300,8931400,14430,14430,14430,14430,0
|
|
20230727,104200,8931400,14430,14430,14430,14430,0
|
|
20230727,104100,8931400,14430,14430,14430,14430,0
|
|
20230727,104000,8931400,14430,14430,14430,14430,0
|
|
20230727,103900,8931400,14430,14430,14430,14430,0
|
|
20230727,103800,8931400,14430,14430,14430,14430,0
|
|
20230727,103700,8931400,14430,14430,14430,14430,0
|
|
20230727,103600,8931400,14430,14430,14430,14430,0
|
|
20230727,103500,8931400,14430,14430,14430,14430,0
|
|
20230727,103400,8931400,14430,14430,14430,14430,2
|
|
20230727,103300,8902540,14360,14360,14360,14360,0
|
|
20230727,103200,8902540,14360,14360,14360,14360,1
|
|
20230727,103100,8888180,14420,14420,14420,14420,0
|
|
20230727,103000,8888180,14420,14420,14420,14420,0
|
|
20230727,102900,8888180,14420,14420,14420,14420,0
|
|
20230727,102800,8888180,14420,14420,14420,14420,10
|
|
20230727,102700,8743980,14420,14420,14420,14420,0
|
|
20230727,102600,8743980,14420,14420,14420,14420,0
|
|
20230727,102500,8743980,14420,14420,14420,14420,0
|
|
20230727,102400,8743980,14420,14420,14420,14420,0
|
|
20230727,102300,8743980,14420,14420,14420,14420,0
|
|
20230727,102200,8743980,14420,14420,14420,14420,0
|
|
20230727,102100,8743980,14420,14420,14420,14420,0
|
|
20230727,102000,8743980,14420,14420,14420,14420,44
|
|
20230727,101900,8109500,14350,14350,14350,14350,10
|
|
20230727,101800,7966000,14330,14330,14330,14330,10
|
|
20230727,101700,7822700,14330,14330,14330,14330,0
|
|
20230727,101600,7822700,14330,14370,14370,14330,2
|
|
20230727,101500,7794000,14330,14330,14330,14330,0
|
|
20230727,101400,7794000,14330,14330,14330,14330,0
|
|
20230727,101300,7794000,14330,14330,14330,14330,0
|
|
20230727,101200,7794000,14330,14330,14330,14330,0
|
|
20230727,101100,7794000,14330,14330,14330,14330,0
|
|
20230727,101000,7794000,14330,14330,14330,14330,0
|
|
20230727,100900,7794000,14330,14330,14330,14330,0
|
|
20230727,100800,7794000,14330,14330,14330,14330,0
|
|
20230727,100700,7794000,14330,14330,14330,14330,0
|
|
20230727,100600,7794000,14330,14330,14330,14330,0
|
|
20230727,100500,7794000,14330,14330,14330,14330,13
|
|
20230727,100400,7607710,14330,14330,14330,14330,57
|
|
20230727,100300,6790900,14330,14330,14330,14330,0
|
|
20230727,100200,6790900,14330,14330,14330,14330,0
|
|
20230727,100100,6790900,14330,14330,14330,14330,0
|
|
20230727,100000,6790900,14330,14330,14330,14330,0
|
|
20230727,095900,6790900,14330,14330,14330,14330,0
|
|
20230727,095800,6790900,14330,14330,14330,14330,0
|
|
20230727,095700,6790900,14330,14330,14330,14330,0
|
|
20230727,095600,6790900,14330,14330,14330,14330,0
|
|
20230727,095500,6790900,14330,14330,14330,14330,0
|
|
20230727,095400,6790900,14330,14330,14330,14330,0
|
|
20230727,095300,6790900,14330,14330,14330,14330,0
|
|
20230727,095200,6790900,14330,14330,14330,14330,0
|
|
20230727,095100,6790900,14330,14330,14330,14330,0
|
|
20230727,095000,6790900,14330,14330,14330,14330,0
|
|
20230727,094900,6790900,14330,14330,14330,14330,0
|
|
20230727,094800,6790900,14330,14330,14330,14330,0
|
|
20230727,094700,6790900,14330,14330,14330,14330,1
|
|
20230727,094600,6776570,14330,14330,14330,14330,1
|
|
20230727,094500,6762240,14320,14330,14330,14320,5
|
|
20230727,094400,6690600,14330,14330,14330,14330,0
|
|
20230727,094300,6690600,14330,14330,14330,14330,2
|
|
20230727,094200,6661940,14400,14400,14400,14400,0
|
|
20230727,094100,6661940,14400,14400,14400,14400,0
|
|
20230727,094000,6661940,14400,14400,14400,14400,10
|
|
20230727,093900,6517940,14400,14400,14400,14400,0
|
|
20230727,093800,6517940,14400,14400,14400,14400,24
|
|
20230727,093700,6172340,14400,14400,14400,14400,0
|
|
20230727,093600,6172340,14400,14400,14400,14400,0
|
|
20230727,093500,6172340,14400,14400,14400,14400,0
|
|
20230727,093400,6172340,14400,14360,14400,14300,12
|
|
20230727,093300,6000040,14300,14300,14300,14300,102
|
|
20230727,093200,4541440,14300,14290,14300,14290,39
|
|
20230727,093100,3983750,14290,14290,14290,14290,135
|
|
20230727,093000,2054600,14290,14290,14290,14290,0
|
|
20230727,092900,2054600,14290,14290,14290,14290,0
|
|
20230727,092800,2054600,14290,14290,14290,14290,0
|
|
20230727,092700,2054600,14290,14250,14290,14250,9
|
|
20230727,092600,1926270,14250,14250,14250,14250,1
|
|
20230727,092500,1912020,14230,14230,14230,14230,0
|
|
20230727,092400,1912020,14230,14230,14230,14230,0
|
|
20230727,092300,1912020,14230,14230,14230,14230,0
|
|
20230727,092200,1912020,14230,14230,14230,14230,0
|
|
20230727,092100,1912020,14230,14230,14230,14230,4
|
|
20230727,092000,1855100,14220,14220,14220,14220,0
|
|
20230727,091900,1855100,14220,14220,14220,14220,0
|
|
20230727,091800,1855100,14220,14220,14220,14220,30
|
|
20230727,091700,1428500,14220,14220,14220,14220,0
|
|
20230727,091600,1428500,14220,14220,14220,14220,2
|
|
20230727,091500,1400060,14100,14100,14100,14100,0
|
|
20230727,091400,1400060,14100,14220,14220,14100,2
|
|
20230727,091300,1371740,14220,14220,14220,14220,1
|
|
20230727,091200,1357520,14100,14100,14100,14100,0
|
|
20230727,091100,1357520,14100,14100,14100,14100,0
|
|
20230727,091000,1357520,14100,14100,14100,14100,0
|
|
20230727,090900,1357520,14100,14100,14100,14100,0
|
|
20230727,090800,1357520,14100,14100,14100,14100,0
|
|
20230727,090700,1357520,14100,14100,14100,14100,0
|
|
20230727,090600,1357520,14100,14100,14100,14100,0
|
|
20230727,090500,1357520,14100,14100,14100,14100,0
|
|
20230727,090400,1357520,14100,14100,14100,14100,41
|
|
20230727,090300,779420,14140,14140,14140,14140,0
|
|
20230727,090200,779420,14140,14170,14170,14100,18
|
|
20230727,090100,525030,14190,14190,14190,14190,0
|
|
20230727,090000,525030,14190,14190,14190,14190,37
|