711 lines
34 KiB
CSV
711 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,204800,1118500,21550,21550,21550,21550,10
|
|
20230727,204700,1118500,21550,21550,21550,21550,0
|
|
20230727,204600,1118500,21550,21550,21550,21550,0
|
|
20230727,204500,1118500,21550,21550,21550,21550,0
|
|
20230727,204400,1118500,21550,21550,21550,21550,0
|
|
20230727,204300,1118500,21550,21550,21550,21550,0
|
|
20230727,204200,1118500,21550,21550,21550,21550,0
|
|
20230727,204100,1118500,21550,21550,21550,21550,0
|
|
20230727,204000,1118500,21550,21550,21550,21550,0
|
|
20230727,203900,1118500,21550,21550,21550,21550,0
|
|
20230727,203800,1118500,21550,21550,21550,21550,0
|
|
20230727,203700,1118500,21550,21550,21550,21550,0
|
|
20230727,203600,1118500,21550,21550,21550,21550,0
|
|
20230727,203500,1118500,21550,21550,21550,21550,0
|
|
20230727,203400,1118500,21550,21550,21550,21550,0
|
|
20230727,203300,1118500,21550,21550,21550,21550,0
|
|
20230727,203200,1118500,21550,21550,21550,21550,0
|
|
20230727,203100,1118500,21550,21550,21550,21550,0
|
|
20230727,203000,1118500,21550,21550,21550,21550,0
|
|
20230727,202900,1118500,21550,21550,21550,21550,0
|
|
20230727,202800,1118500,21550,21550,21550,21550,0
|
|
20230727,202700,1118500,21550,21550,21550,21550,0
|
|
20230727,202600,1118500,21550,21550,21550,21550,0
|
|
20230727,202500,1118500,21550,21550,21550,21550,0
|
|
20230727,202400,1118500,21550,21550,21550,21550,0
|
|
20230727,202300,1118500,21550,21550,21550,21550,0
|
|
20230727,202200,1118500,21550,21550,21550,21550,0
|
|
20230727,202100,1118500,21550,21550,21550,21550,0
|
|
20230727,202000,1118500,21550,21550,21550,21550,0
|
|
20230727,201900,1118500,21550,21550,21550,21550,0
|
|
20230727,201800,1118500,21550,21550,21550,21550,10
|
|
20230727,201700,1118500,21550,21550,21550,21550,0
|
|
20230727,201600,1118500,21550,21550,21550,21550,0
|
|
20230727,201500,1118500,21550,21550,21550,21550,0
|
|
20230727,201400,1118500,21550,21550,21550,21550,0
|
|
20230727,201300,1118500,21550,21550,21550,21550,0
|
|
20230727,201200,1118500,21550,21550,21550,21550,0
|
|
20230727,201100,1118500,21550,21550,21550,21550,0
|
|
20230727,201000,1118500,21550,21550,21550,21550,0
|
|
20230727,200900,1118500,21550,21550,21550,21550,0
|
|
20230727,200800,1118500,21550,21550,21550,21550,0
|
|
20230727,200700,1118500,21550,21550,21550,21550,0
|
|
20230727,200600,1118500,21550,21550,21550,21550,0
|
|
20230727,200500,1118500,21550,21550,21550,21550,0
|
|
20230727,200400,1118500,21550,21550,21550,21550,0
|
|
20230727,200300,1118500,21550,21550,21550,21550,0
|
|
20230727,200200,1118500,21550,21550,21550,21550,0
|
|
20230727,200100,1118500,21550,21550,21550,21550,0
|
|
20230727,200000,1118500,21550,21550,21550,21550,0
|
|
20230727,195900,1118500,21550,21550,21550,21550,0
|
|
20230727,195800,1118500,21550,21550,21550,21550,0
|
|
20230727,195700,1118500,21550,21550,21550,21550,0
|
|
20230727,195600,1118500,21550,21550,21550,21550,0
|
|
20230727,195500,1118500,21550,21550,21550,21550,0
|
|
20230727,195400,1118500,21550,21550,21550,21550,0
|
|
20230727,195300,1118500,21550,21550,21550,21550,0
|
|
20230727,195200,1118500,21550,21550,21550,21550,0
|
|
20230727,195100,1118500,21550,21550,21550,21550,0
|
|
20230727,195000,1118500,21550,21550,21550,21550,0
|
|
20230727,194900,1118500,21550,21550,21550,21550,0
|
|
20230727,194800,1118500,21550,21550,21550,21550,10
|
|
20230727,194700,1118500,21550,21550,21550,21550,0
|
|
20230727,194600,1118500,21550,21550,21550,21550,0
|
|
20230727,194500,1118500,21550,21550,21550,21550,0
|
|
20230727,194400,1118500,21550,21550,21550,21550,0
|
|
20230727,194300,1118500,21550,21550,21550,21550,0
|
|
20230727,194200,1118500,21550,21550,21550,21550,0
|
|
20230727,194100,1118500,21550,21550,21550,21550,0
|
|
20230727,194000,1118500,21550,21550,21550,21550,0
|
|
20230727,193900,1118500,21550,21550,21550,21550,0
|
|
20230727,193800,1118500,21550,21550,21550,21550,0
|
|
20230727,193700,1118500,21550,21550,21550,21550,0
|
|
20230727,193600,1118500,21550,21550,21550,21550,0
|
|
20230727,193500,1118500,21550,21550,21550,21550,0
|
|
20230727,193400,1118500,21550,21550,21550,21550,0
|
|
20230727,193300,1118500,21550,21550,21550,21550,0
|
|
20230727,193200,1118500,21550,21550,21550,21550,0
|
|
20230727,193100,1118500,21550,21550,21550,21550,0
|
|
20230727,193000,1118500,21550,21550,21550,21550,0
|
|
20230727,192900,1118500,21550,21550,21550,21550,0
|
|
20230727,192800,1118500,21550,21550,21550,21550,0
|
|
20230727,192700,1118500,21550,21550,21550,21550,0
|
|
20230727,192600,1118500,21550,21550,21550,21550,0
|
|
20230727,192500,1118500,21550,21550,21550,21550,0
|
|
20230727,192400,1118500,21550,21550,21550,21550,0
|
|
20230727,192300,1118500,21550,21550,21550,21550,0
|
|
20230727,192200,1118500,21550,21550,21550,21550,0
|
|
20230727,192100,1118500,21550,21550,21550,21550,0
|
|
20230727,192000,1118500,21550,21550,21550,21550,0
|
|
20230727,191900,1118500,21550,21550,21550,21550,0
|
|
20230727,191800,1118500,21550,21550,21550,21550,10
|
|
20230727,191700,1118500,21550,21550,21550,21550,0
|
|
20230727,191600,1118500,21550,21550,21550,21550,0
|
|
20230727,191500,1118500,21550,21550,21550,21550,0
|
|
20230727,191400,1118500,21550,21550,21550,21550,0
|
|
20230727,191300,1118500,21550,21550,21550,21550,0
|
|
20230727,191200,1118500,21550,21550,21550,21550,0
|
|
20230727,191100,1118500,21550,21550,21550,21550,0
|
|
20230727,191000,1118500,21550,21550,21550,21550,0
|
|
20230727,190900,1118500,21550,21550,21550,21550,0
|
|
20230727,190800,1118500,21550,21550,21550,21550,0
|
|
20230727,190700,1118500,21550,21550,21550,21550,0
|
|
20230727,190600,1118500,21550,21550,21550,21550,0
|
|
20230727,190500,1118500,21550,21550,21550,21550,0
|
|
20230727,190400,1118500,21550,21550,21550,21550,0
|
|
20230727,190300,1118500,21550,21550,21550,21550,0
|
|
20230727,190200,1118500,21550,21550,21550,21550,0
|
|
20230727,190100,1118500,21550,21550,21550,21550,0
|
|
20230727,190000,1118500,21550,21550,21550,21550,0
|
|
20230727,185900,1118500,21550,21550,21550,21550,0
|
|
20230727,185800,1118500,21550,21550,21550,21550,0
|
|
20230727,185700,1118500,21550,21550,21550,21550,0
|
|
20230727,185600,1118500,21550,21550,21550,21550,0
|
|
20230727,185500,1118500,21550,21550,21550,21550,0
|
|
20230727,185400,1118500,21550,21550,21550,21550,0
|
|
20230727,185300,1118500,21550,21550,21550,21550,0
|
|
20230727,185200,1118500,21550,21550,21550,21550,0
|
|
20230727,185100,1118500,21550,21550,21550,21550,0
|
|
20230727,185000,1118500,21550,21550,21550,21550,0
|
|
20230727,184900,1118500,21550,21550,21550,21550,0
|
|
20230727,184800,1118500,21550,21550,21550,21550,10
|
|
20230727,184700,1118500,21550,21550,21550,21550,0
|
|
20230727,184600,1118500,21550,21550,21550,21550,0
|
|
20230727,184500,1118500,21550,21550,21550,21550,0
|
|
20230727,184400,1118500,21550,21550,21550,21550,0
|
|
20230727,184300,1118500,21550,21550,21550,21550,0
|
|
20230727,184200,1118500,21550,21550,21550,21550,0
|
|
20230727,184100,1118500,21550,21550,21550,21550,0
|
|
20230727,184000,1118500,21550,21550,21550,21550,0
|
|
20230727,183900,1118500,21550,21550,21550,21550,0
|
|
20230727,183800,1118500,21550,21550,21550,21550,0
|
|
20230727,183700,1118500,21550,21550,21550,21550,0
|
|
20230727,183600,1118500,21550,21550,21550,21550,0
|
|
20230727,183500,1118500,21550,21550,21550,21550,0
|
|
20230727,183400,1118500,21550,21550,21550,21550,0
|
|
20230727,183300,1118500,21550,21550,21550,21550,0
|
|
20230727,183200,1118500,21550,21550,21550,21550,0
|
|
20230727,183100,1118500,21550,21550,21550,21550,0
|
|
20230727,183000,1118500,21550,21550,21550,21550,0
|
|
20230727,182900,1118500,21550,21550,21550,21550,0
|
|
20230727,182800,1118500,21550,21550,21550,21550,0
|
|
20230727,182700,1118500,21550,21550,21550,21550,0
|
|
20230727,182600,1118500,21550,21550,21550,21550,0
|
|
20230727,182500,1118500,21550,21550,21550,21550,0
|
|
20230727,182400,1118500,21550,21550,21550,21550,0
|
|
20230727,182300,1118500,21550,21550,21550,21550,0
|
|
20230727,182200,1118500,21550,21550,21550,21550,0
|
|
20230727,182100,1118500,21550,21550,21550,21550,0
|
|
20230727,182000,1118500,21550,21550,21550,21550,0
|
|
20230727,181900,1118500,21550,21550,21550,21550,0
|
|
20230727,181800,1118500,21550,21550,21550,21550,10
|
|
20230727,181700,1118500,21550,21550,21550,21550,0
|
|
20230727,181600,1118500,21550,21550,21550,21550,0
|
|
20230727,181500,1118500,21550,21550,21550,21550,0
|
|
20230727,181400,1118500,21550,21550,21550,21550,0
|
|
20230727,181300,1118500,21550,21550,21550,21550,0
|
|
20230727,181200,1118500,21550,21550,21550,21550,0
|
|
20230727,181100,1118500,21550,21550,21550,21550,0
|
|
20230727,181000,1118500,21550,21550,21550,21550,0
|
|
20230727,180900,1118500,21550,21550,21550,21550,0
|
|
20230727,180800,1118500,21550,21550,21550,21550,0
|
|
20230727,180700,1118500,21550,21550,21550,21550,0
|
|
20230727,180600,1118500,21550,21550,21550,21550,0
|
|
20230727,180500,1118500,21550,21550,21550,21550,0
|
|
20230727,180400,1118500,21550,21550,21550,21550,0
|
|
20230727,180300,1118500,21550,21550,21550,21550,0
|
|
20230727,180200,1118500,21550,21550,21550,21550,0
|
|
20230727,180100,1118500,21550,21550,21550,21550,0
|
|
20230727,180000,1118500,21550,21550,21550,21550,0
|
|
20230727,175900,1118500,21550,21550,21550,21550,0
|
|
20230727,175800,1118500,21550,21550,21550,21550,0
|
|
20230727,175700,1118500,21550,21550,21550,21550,0
|
|
20230727,175600,1118500,21550,21550,21550,21550,0
|
|
20230727,175500,1118500,21550,21550,21550,21550,0
|
|
20230727,175400,1118500,21550,21550,21550,21550,0
|
|
20230727,175300,1118500,21550,21550,21550,21550,0
|
|
20230727,175200,1118500,21550,21550,21550,21550,0
|
|
20230727,175100,1118500,21550,21550,21550,21550,0
|
|
20230727,175000,1118500,21550,21550,21550,21550,0
|
|
20230727,174900,1118500,21550,21550,21550,21550,0
|
|
20230727,174800,1118500,21550,21550,21550,21550,10
|
|
20230727,174700,1118500,21550,21550,21550,21550,0
|
|
20230727,174600,1118500,21550,21550,21550,21550,0
|
|
20230727,174500,1118500,21550,21550,21550,21550,0
|
|
20230727,174400,1118500,21550,21550,21550,21550,0
|
|
20230727,174300,1118500,21550,21550,21550,21550,0
|
|
20230727,174200,1118500,21550,21550,21550,21550,0
|
|
20230727,174100,1118500,21550,21550,21550,21550,0
|
|
20230727,174000,1118500,21550,21550,21550,21550,0
|
|
20230727,173900,1118500,21550,21550,21550,21550,0
|
|
20230727,173800,1118500,21550,21550,21550,21550,0
|
|
20230727,173700,1118500,21550,21550,21550,21550,0
|
|
20230727,173600,1118500,21550,21550,21550,21550,0
|
|
20230727,173500,1118500,21550,21550,21550,21550,0
|
|
20230727,173400,1118500,21550,21550,21550,21550,0
|
|
20230727,173300,1118500,21550,21550,21550,21550,0
|
|
20230727,173200,1118500,21550,21550,21550,21550,0
|
|
20230727,173100,1118500,21550,21550,21550,21550,0
|
|
20230727,173000,1118500,21550,21550,21550,21550,0
|
|
20230727,172900,1118500,21550,21550,21550,21550,0
|
|
20230727,172800,1118500,21550,21550,21550,21550,0
|
|
20230727,172700,1118500,21550,21550,21550,21550,0
|
|
20230727,172600,1118500,21550,21550,21550,21550,0
|
|
20230727,172500,1118500,21550,21550,21550,21550,0
|
|
20230727,172400,1118500,21550,21550,21550,21550,0
|
|
20230727,172300,1118500,21550,21550,21550,21550,0
|
|
20230727,172200,1118500,21550,21550,21550,21550,0
|
|
20230727,172100,1118500,21550,21550,21550,21550,0
|
|
20230727,172000,1118500,21550,21550,21550,21550,0
|
|
20230727,171900,1118500,21550,21550,21550,21550,0
|
|
20230727,171800,1118500,21550,21550,21550,21550,10
|
|
20230727,171700,1118500,21550,21550,21550,21550,0
|
|
20230727,171600,1118500,21550,21550,21550,21550,0
|
|
20230727,171500,1118500,21550,21550,21550,21550,0
|
|
20230727,171400,1118500,21550,21550,21550,21550,0
|
|
20230727,171300,1118500,21550,21550,21550,21550,0
|
|
20230727,171200,1118500,21550,21550,21550,21550,0
|
|
20230727,171100,1118500,21550,21550,21550,21550,0
|
|
20230727,171000,1118500,21550,21550,21550,21550,0
|
|
20230727,170900,1118500,21550,21550,21550,21550,0
|
|
20230727,170800,1118500,21550,21550,21550,21550,0
|
|
20230727,170700,1118500,21550,21550,21550,21550,0
|
|
20230727,170600,1118500,21550,21550,21550,21550,0
|
|
20230727,170500,1118500,21550,21550,21550,21550,0
|
|
20230727,170400,1118500,21550,21550,21550,21550,0
|
|
20230727,170300,1118500,21550,21550,21550,21550,0
|
|
20230727,170200,1118500,21550,21550,21550,21550,0
|
|
20230727,170100,1118500,21550,21550,21550,21550,0
|
|
20230727,170000,1118500,21550,21550,21550,21550,0
|
|
20230727,165900,1118500,21550,21550,21550,21550,0
|
|
20230727,165800,1118500,21550,21550,21550,21550,0
|
|
20230727,165700,1118500,21550,21550,21550,21550,0
|
|
20230727,165600,1118500,21550,21550,21550,21550,0
|
|
20230727,165500,1118500,21550,21550,21550,21550,0
|
|
20230727,165400,1118500,21550,21550,21550,21550,0
|
|
20230727,165300,1118500,21550,21550,21550,21550,0
|
|
20230727,165200,1118500,21550,21550,21550,21550,0
|
|
20230727,165100,1118500,21550,21550,21550,21550,0
|
|
20230727,165000,1118500,21550,21550,21550,21550,0
|
|
20230727,164900,1118500,21550,21550,21550,21550,0
|
|
20230727,164800,1118500,21550,21550,21550,21550,10
|
|
20230727,164700,1118500,21550,21550,21550,21550,0
|
|
20230727,164600,1118500,21550,21550,21550,21550,0
|
|
20230727,164500,1118500,21550,21550,21550,21550,0
|
|
20230727,164400,1118500,21550,21550,21550,21550,0
|
|
20230727,164300,1118500,21550,21550,21550,21550,0
|
|
20230727,164200,1118500,21550,21550,21550,21550,0
|
|
20230727,164100,1118500,21550,21550,21550,21550,0
|
|
20230727,164000,1118500,21550,21550,21550,21550,0
|
|
20230727,163900,1118500,21550,21550,21550,21550,0
|
|
20230727,163800,1118500,21550,21550,21550,21550,0
|
|
20230727,163700,1118500,21550,21550,21550,21550,0
|
|
20230727,163600,1118500,21550,21550,21550,21550,0
|
|
20230727,163500,1118500,21550,21550,21550,21550,0
|
|
20230727,163400,1118500,21550,21550,21550,21550,0
|
|
20230727,163300,1118500,21550,21550,21550,21550,0
|
|
20230727,163200,1118500,21550,21550,21550,21550,0
|
|
20230727,163100,1118500,21550,21550,21550,21550,0
|
|
20230727,163000,1118500,21550,21550,21550,21550,0
|
|
20230727,162900,1118500,21550,21550,21550,21550,0
|
|
20230727,162800,1118500,21550,21550,21550,21550,0
|
|
20230727,162700,1118500,21550,21550,21550,21550,0
|
|
20230727,162600,1118500,21550,21550,21550,21550,0
|
|
20230727,162500,1118500,21550,21550,21550,21550,0
|
|
20230727,162400,1118500,21550,21550,21550,21550,0
|
|
20230727,162300,1118500,21550,21550,21550,21550,0
|
|
20230727,162200,1118500,21550,21550,21550,21550,0
|
|
20230727,162100,1118500,21550,21550,21550,21550,0
|
|
20230727,162000,1118500,21550,21550,21550,21550,0
|
|
20230727,161900,1118500,21550,21550,21550,21550,0
|
|
20230727,161800,1118500,21550,21550,21550,21550,10
|
|
20230727,161700,1118500,21550,21550,21550,21550,0
|
|
20230727,161600,1118500,21550,21550,21550,21550,0
|
|
20230727,161500,1118500,21550,21550,21550,21550,0
|
|
20230727,161400,1118500,21550,21550,21550,21550,0
|
|
20230727,161300,1118500,21550,21550,21550,21550,0
|
|
20230727,161200,1118500,21550,21550,21550,21550,0
|
|
20230727,161100,1118500,21550,21550,21550,21550,0
|
|
20230727,161000,1118500,21550,21550,21550,21550,0
|
|
20230727,160900,1118500,21550,21550,21550,21550,0
|
|
20230727,160800,1118500,21550,21550,21550,21550,0
|
|
20230727,160700,1118500,21550,21550,21550,21550,0
|
|
20230727,160600,1118500,21550,21550,21550,21550,0
|
|
20230727,160500,1118500,21550,21550,21550,21550,0
|
|
20230727,160400,1118500,21550,21550,21550,21550,0
|
|
20230727,160300,1118500,21550,21550,21550,21550,0
|
|
20230727,160200,1118500,21550,21550,21550,21550,0
|
|
20230727,160100,1118500,21550,21550,21550,21550,0
|
|
20230727,160000,1118500,21550,21550,21550,21550,0
|
|
20230727,155900,1118500,21550,21550,21550,21550,0
|
|
20230727,155800,1118500,21550,21550,21550,21550,0
|
|
20230727,155700,1118500,21550,21550,21550,21550,0
|
|
20230727,155600,1118500,21550,21550,21550,21550,0
|
|
20230727,155500,1118500,21550,21550,21550,21550,0
|
|
20230727,155400,1118500,21550,21550,21550,21550,0
|
|
20230727,155300,1118500,21550,21550,21550,21550,0
|
|
20230727,155200,1118500,21550,21550,21550,21550,0
|
|
20230727,155100,1118500,21550,21550,21550,21550,0
|
|
20230727,155000,1118500,21550,21550,21550,21550,0
|
|
20230727,154900,1118500,21550,21550,21550,21550,0
|
|
20230727,154800,1118500,21550,21550,21550,21550,10
|
|
20230727,154700,1118500,21550,21550,21550,21550,0
|
|
20230727,154600,1118500,21550,21550,21550,21550,0
|
|
20230727,154500,1118500,21550,21550,21550,21550,0
|
|
20230727,154400,1118500,21550,21550,21550,21550,0
|
|
20230727,154300,1118500,21550,21550,21550,21550,0
|
|
20230727,154200,1118500,21550,21550,21550,21550,0
|
|
20230727,154100,1118500,21550,21550,21550,21550,0
|
|
20230727,154000,1118500,21550,21550,21550,21550,0
|
|
20230727,153900,1118500,21550,21550,21550,21550,0
|
|
20230727,153800,1118500,21550,21550,21550,21550,0
|
|
20230727,153700,1118500,21550,21550,21550,21550,0
|
|
20230727,153600,1118500,21550,21550,21550,21550,0
|
|
20230727,153500,1118500,21550,21550,21550,21550,0
|
|
20230727,153400,1118500,21550,21550,21550,21550,0
|
|
20230727,153300,1118500,21550,21550,21550,21550,0
|
|
20230727,153200,1118500,21550,21550,21550,21550,0
|
|
20230727,153100,1118500,21550,21550,21550,21550,0
|
|
20230727,153000,1118500,21550,21550,21550,21550,0
|
|
20230727,152900,1118500,21550,21550,21550,21550,0
|
|
20230727,152800,1118500,21550,21550,21550,21550,0
|
|
20230727,152700,1118500,21550,21550,21550,21550,0
|
|
20230727,152600,1118500,21550,21550,21550,21550,0
|
|
20230727,152500,1118500,21550,21550,21550,21550,0
|
|
20230727,152400,1118500,21550,21550,21550,21550,0
|
|
20230727,152300,1118500,21550,21550,21550,21550,0
|
|
20230727,152200,1118500,21550,21550,21550,21550,0
|
|
20230727,152100,1118500,21550,21550,21550,21550,0
|
|
20230727,152000,1118500,21550,21550,21550,21550,0
|
|
20230727,151900,1118500,21550,21550,21550,21550,0
|
|
20230727,151800,1118500,21550,21550,21550,21550,0
|
|
20230727,151700,1118500,21550,21550,21550,21550,0
|
|
20230727,151600,1118500,21550,21550,21550,21550,0
|
|
20230727,151500,1118500,21550,21550,21550,21550,0
|
|
20230727,151400,1118500,21550,21550,21550,21550,0
|
|
20230727,151300,1118500,21550,21550,21550,21550,0
|
|
20230727,151200,1118500,21550,21550,21550,21550,0
|
|
20230727,151100,1118500,21550,21550,21550,21550,0
|
|
20230727,151000,1118500,21550,21550,21550,21550,0
|
|
20230727,150900,1118500,21550,21550,21550,21550,0
|
|
20230727,150800,1118500,21550,21550,21550,21550,0
|
|
20230727,150700,1118500,21550,21550,21550,21550,0
|
|
20230727,150600,1118500,21550,21550,21550,21550,0
|
|
20230727,150500,1118500,21550,21550,21550,21550,0
|
|
20230727,150400,1118500,21550,21550,21550,21550,0
|
|
20230727,150300,1118500,21550,21550,21550,21550,0
|
|
20230727,150200,1118500,21550,21550,21550,21550,0
|
|
20230727,150100,1118500,21550,21550,21550,21550,0
|
|
20230727,150000,1118500,21550,21550,21550,21550,0
|
|
20230727,145900,1118500,21550,21550,21550,21550,0
|
|
20230727,145800,1118500,21550,21550,21550,21550,0
|
|
20230727,145700,1118500,21550,21550,21550,21550,0
|
|
20230727,145600,1118500,21550,21550,21550,21550,0
|
|
20230727,145500,1118500,21550,21550,21550,21550,0
|
|
20230727,145400,1118500,21550,21550,21550,21550,0
|
|
20230727,145300,1118500,21550,21550,21550,21550,0
|
|
20230727,145200,1118500,21550,21550,21550,21550,0
|
|
20230727,145100,1118500,21550,21550,21550,21550,0
|
|
20230727,145000,1118500,21550,21550,21550,21550,0
|
|
20230727,144900,1118500,21550,21550,21550,21550,0
|
|
20230727,144800,1118500,21550,21550,21550,21550,0
|
|
20230727,144700,1118500,21550,21550,21550,21550,0
|
|
20230727,144600,1118500,21550,21550,21550,21550,0
|
|
20230727,144500,1118500,21550,21550,21550,21550,0
|
|
20230727,144400,1118500,21550,21550,21550,21550,0
|
|
20230727,144300,1118500,21550,21550,21550,21550,0
|
|
20230727,144200,1118500,21550,21550,21550,21550,0
|
|
20230727,144100,1118500,21550,21550,21550,21550,0
|
|
20230727,144000,1118500,21550,21550,21550,21550,0
|
|
20230727,143900,1118500,21550,21550,21550,21550,0
|
|
20230727,143800,1118500,21550,21550,21550,21550,0
|
|
20230727,143700,1118500,21550,21550,21550,21550,0
|
|
20230727,143600,1118500,21550,21550,21550,21550,0
|
|
20230727,143500,1118500,21550,21550,21550,21550,0
|
|
20230727,143400,1118500,21550,21550,21550,21550,0
|
|
20230727,143300,1118500,21550,21550,21550,21550,0
|
|
20230727,143200,1118500,21550,21550,21550,21550,0
|
|
20230727,143100,1118500,21550,21550,21550,21550,0
|
|
20230727,143000,1118500,21550,21550,21550,21550,0
|
|
20230727,142900,1118500,21550,21550,21550,21550,0
|
|
20230727,142800,1118500,21550,21550,21550,21550,0
|
|
20230727,142700,1118500,21550,21550,21550,21550,0
|
|
20230727,142600,1118500,21550,21550,21550,21550,0
|
|
20230727,142500,1118500,21550,21550,21550,21550,0
|
|
20230727,142400,1118500,21550,21550,21550,21550,0
|
|
20230727,142300,1118500,21550,21550,21550,21550,0
|
|
20230727,142200,1118500,21550,21550,21550,21550,0
|
|
20230727,142100,1118500,21550,21550,21550,21550,0
|
|
20230727,142000,1118500,21550,21550,21550,21550,0
|
|
20230727,141900,1118500,21550,21550,21550,21550,0
|
|
20230727,141800,1118500,21550,21550,21550,21550,0
|
|
20230727,141700,1118500,21550,21550,21550,21550,0
|
|
20230727,141600,1118500,21550,21550,21550,21550,0
|
|
20230727,141500,1118500,21550,21550,21550,21550,0
|
|
20230727,141400,1118500,21550,21550,21550,21550,0
|
|
20230727,141300,1118500,21550,21550,21550,21550,0
|
|
20230727,141200,1118500,21550,21550,21550,21550,0
|
|
20230727,141100,1118500,21550,21550,21550,21550,0
|
|
20230727,141000,1118500,21550,21550,21550,21550,0
|
|
20230727,140900,1118500,21550,21550,21550,21550,0
|
|
20230727,140800,1118500,21550,21550,21550,21550,0
|
|
20230727,140700,1118500,21550,21550,21550,21550,0
|
|
20230727,140600,1118500,21550,21550,21550,21550,0
|
|
20230727,140500,1118500,21550,21550,21550,21550,0
|
|
20230727,140400,1118500,21550,21550,21550,21550,0
|
|
20230727,140300,1118500,21550,21550,21550,21550,0
|
|
20230727,140200,1118500,21550,21550,21550,21550,0
|
|
20230727,140100,1118500,21550,21550,21550,21550,0
|
|
20230727,140000,1118500,21550,21550,21550,21550,0
|
|
20230727,135900,1118500,21550,21550,21550,21550,0
|
|
20230727,135800,1118500,21550,21550,21550,21550,0
|
|
20230727,135700,1118500,21550,21550,21550,21550,0
|
|
20230727,135600,1118500,21550,21550,21550,21550,0
|
|
20230727,135500,1118500,21550,21550,21550,21550,0
|
|
20230727,135400,1118500,21550,21550,21550,21550,0
|
|
20230727,135300,1118500,21550,21550,21550,21550,0
|
|
20230727,135200,1118500,21550,21550,21550,21550,0
|
|
20230727,135100,1118500,21550,21550,21550,21550,0
|
|
20230727,135000,1118500,21550,21550,21550,21550,0
|
|
20230727,134900,1118500,21550,21550,21550,21550,0
|
|
20230727,134800,1118500,21550,21550,21550,21550,0
|
|
20230727,134700,1118500,21550,21550,21550,21550,0
|
|
20230727,134600,1118500,21550,21550,21550,21550,0
|
|
20230727,134500,1118500,21550,21550,21550,21550,0
|
|
20230727,134400,1118500,21550,21550,21550,21550,0
|
|
20230727,134300,1118500,21550,21550,21550,21550,0
|
|
20230727,134200,1118500,21550,21550,21550,21550,0
|
|
20230727,134100,1118500,21550,21550,21550,21550,0
|
|
20230727,134000,1118500,21550,21550,21550,21550,0
|
|
20230727,133900,1118500,21550,21550,21550,21550,0
|
|
20230727,133800,1118500,21550,21550,21550,21550,0
|
|
20230727,133700,1118500,21550,21550,21550,21550,0
|
|
20230727,133600,1118500,21550,21550,21550,21550,0
|
|
20230727,133500,1118500,21550,21550,21550,21550,0
|
|
20230727,133400,1118500,21550,21550,21550,21550,0
|
|
20230727,133300,1118500,21550,21550,21550,21550,0
|
|
20230727,133200,1118500,21550,21550,21550,21550,0
|
|
20230727,133100,1118500,21550,21550,21550,21550,0
|
|
20230727,133000,1118500,21550,21550,21550,21550,0
|
|
20230727,132900,1118500,21550,21550,21550,21550,0
|
|
20230727,132800,1118500,21550,21550,21550,21550,0
|
|
20230727,132700,1118500,21550,21550,21550,21550,0
|
|
20230727,132600,1118500,21550,21550,21550,21550,0
|
|
20230727,132500,1118500,21550,21550,21550,21550,0
|
|
20230727,132400,1118500,21550,21550,21550,21550,0
|
|
20230727,132300,1118500,21550,21550,21550,21550,0
|
|
20230727,132200,1118500,21550,21550,21550,21550,0
|
|
20230727,132100,1118500,21550,21550,21550,21550,0
|
|
20230727,132000,1118500,21550,21550,21550,21550,0
|
|
20230727,131900,1118500,21550,21550,21550,21550,0
|
|
20230727,131800,1118500,21550,21550,21550,21550,0
|
|
20230727,131700,1118500,21550,21550,21550,21550,0
|
|
20230727,131600,1118500,21550,21550,21550,21550,0
|
|
20230727,131500,1118500,21550,21550,21550,21550,0
|
|
20230727,131400,1118500,21550,21550,21550,21550,0
|
|
20230727,131300,1118500,21550,21550,21550,21550,0
|
|
20230727,131200,1118500,21550,21550,21550,21550,0
|
|
20230727,131100,1118500,21550,21550,21550,21550,0
|
|
20230727,131000,1118500,21550,21550,21550,21550,0
|
|
20230727,130900,1118500,21550,21550,21550,21550,0
|
|
20230727,130800,1118500,21550,21550,21550,21550,0
|
|
20230727,130700,1118500,21550,21550,21550,21550,0
|
|
20230727,130600,1118500,21550,21550,21550,21550,0
|
|
20230727,130500,1118500,21550,21550,21550,21550,0
|
|
20230727,130400,1118500,21550,21550,21550,21550,0
|
|
20230727,130300,1118500,21550,21550,21550,21550,0
|
|
20230727,130200,1118500,21550,21550,21550,21550,0
|
|
20230727,130100,1118500,21550,21550,21550,21550,0
|
|
20230727,130000,1118500,21550,21550,21550,21550,0
|
|
20230727,125900,1118500,21550,21550,21550,21550,0
|
|
20230727,125800,1118500,21550,21550,21550,21550,0
|
|
20230727,125700,1118500,21550,21550,21550,21550,0
|
|
20230727,125600,1118500,21550,21550,21550,21550,0
|
|
20230727,125500,1118500,21550,21550,21550,21550,0
|
|
20230727,125400,1118500,21550,21550,21550,21550,0
|
|
20230727,125300,1118500,21550,21550,21550,21550,0
|
|
20230727,125200,1118500,21550,21550,21550,21550,0
|
|
20230727,125100,1118500,21550,21550,21550,21550,0
|
|
20230727,125000,1118500,21550,21550,21550,21550,0
|
|
20230727,124900,1118500,21550,21550,21550,21550,0
|
|
20230727,124800,1118500,21550,21550,21550,21550,0
|
|
20230727,124700,1118500,21550,21550,21550,21550,0
|
|
20230727,124600,1118500,21550,21550,21550,21550,0
|
|
20230727,124500,1118500,21550,21550,21550,21550,0
|
|
20230727,124400,1118500,21550,21550,21550,21550,0
|
|
20230727,124300,1118500,21550,21550,21550,21550,0
|
|
20230727,124200,1118500,21550,21550,21550,21550,0
|
|
20230727,124100,1118500,21550,21550,21550,21550,0
|
|
20230727,124000,1118500,21550,21550,21550,21550,0
|
|
20230727,123900,1118500,21550,21550,21550,21550,0
|
|
20230727,123800,1118500,21550,21550,21550,21550,0
|
|
20230727,123700,1118500,21550,21550,21550,21550,0
|
|
20230727,123600,1118500,21550,21550,21550,21550,0
|
|
20230727,123500,1118500,21550,21550,21550,21550,0
|
|
20230727,123400,1118500,21550,21550,21550,21550,0
|
|
20230727,123300,1118500,21550,21550,21550,21550,0
|
|
20230727,123200,1118500,21550,21550,21550,21550,0
|
|
20230727,123100,1118500,21550,21550,21550,21550,0
|
|
20230727,123000,1118500,21550,21550,21550,21550,0
|
|
20230727,122900,1118500,21550,21550,21550,21550,0
|
|
20230727,122800,1118500,21550,21550,21550,21550,0
|
|
20230727,122700,1118500,21550,21550,21550,21550,0
|
|
20230727,122600,1118500,21550,21550,21550,21550,0
|
|
20230727,122500,1118500,21550,21550,21550,21550,0
|
|
20230727,122400,1118500,21550,21550,21550,21550,0
|
|
20230727,122300,1118500,21550,21550,21550,21550,0
|
|
20230727,122200,1118500,21550,21550,21550,21550,0
|
|
20230727,122100,1118500,21550,21550,21550,21550,0
|
|
20230727,122000,1118500,21550,21550,21550,21550,0
|
|
20230727,121900,1118500,21550,21550,21550,21550,0
|
|
20230727,121800,1118500,21550,21550,21550,21550,0
|
|
20230727,121700,1118500,21550,21550,21550,21550,0
|
|
20230727,121600,1118500,21550,21550,21550,21550,0
|
|
20230727,121500,1118500,21550,21550,21550,21550,0
|
|
20230727,121400,1118500,21550,21550,21550,21550,0
|
|
20230727,121300,1118500,21550,21550,21550,21550,0
|
|
20230727,121200,1118500,21550,21550,21550,21550,0
|
|
20230727,121100,1118500,21550,21550,21550,21550,0
|
|
20230727,121000,1118500,21550,21550,21550,21550,0
|
|
20230727,120900,1118500,21550,21550,21550,21550,0
|
|
20230727,120800,1118500,21550,21550,21550,21550,0
|
|
20230727,120700,1118500,21550,21550,21550,21550,0
|
|
20230727,120600,1118500,21550,21550,21550,21550,0
|
|
20230727,120500,1118500,21550,21550,21550,21550,0
|
|
20230727,120400,1118500,21550,21550,21550,21550,0
|
|
20230727,120300,1118500,21550,21550,21550,21550,0
|
|
20230727,120200,1118500,21550,21550,21550,21550,0
|
|
20230727,120100,1118500,21550,21550,21550,21550,0
|
|
20230727,120000,1118500,21550,21550,21550,21550,0
|
|
20230727,115900,1118500,21550,21550,21550,21550,0
|
|
20230727,115800,1118500,21550,21550,21550,21550,0
|
|
20230727,115700,1118500,21550,21550,21550,21550,0
|
|
20230727,115600,1118500,21550,21550,21550,21550,0
|
|
20230727,115500,1118500,21550,21550,21550,21550,0
|
|
20230727,115400,1118500,21550,21550,21550,21550,0
|
|
20230727,115300,1118500,21550,21550,21550,21550,0
|
|
20230727,115200,1118500,21550,21550,21550,21550,0
|
|
20230727,115100,1118500,21550,21550,21550,21550,0
|
|
20230727,115000,1118500,21550,21550,21550,21550,0
|
|
20230727,114900,1118500,21550,21550,21550,21550,0
|
|
20230727,114800,1118500,21550,21550,21550,21550,0
|
|
20230727,114700,1118500,21550,21550,21550,21550,0
|
|
20230727,114600,1118500,21550,21550,21550,21550,0
|
|
20230727,114500,1118500,21550,21550,21550,21550,0
|
|
20230727,114400,1118500,21550,21550,21550,21550,0
|
|
20230727,114300,1118500,21550,21550,21550,21550,0
|
|
20230727,114200,1118500,21550,21550,21550,21550,0
|
|
20230727,114100,1118500,21550,21550,21550,21550,0
|
|
20230727,114000,1118500,21550,21550,21550,21550,0
|
|
20230727,113900,1118500,21550,21550,21550,21550,0
|
|
20230727,113800,1118500,21550,21550,21550,21550,0
|
|
20230727,113700,1118500,21550,21550,21550,21550,0
|
|
20230727,113600,1118500,21550,21550,21550,21550,0
|
|
20230727,113500,1118500,21550,21550,21550,21550,0
|
|
20230727,113400,1118500,21550,21550,21550,21550,0
|
|
20230727,113300,1118500,21550,21550,21550,21550,10
|
|
20230727,113200,903000,21500,21500,21500,21500,0
|
|
20230727,113100,903000,21500,21500,21500,21500,0
|
|
20230727,113000,903000,21500,21500,21500,21500,0
|
|
20230727,112900,903000,21500,21500,21500,21500,0
|
|
20230727,112800,903000,21500,21500,21500,21500,0
|
|
20230727,112700,903000,21500,21500,21500,21500,0
|
|
20230727,112600,903000,21500,21500,21500,21500,0
|
|
20230727,112500,903000,21500,21500,21500,21500,0
|
|
20230727,112400,903000,21500,21500,21500,21500,0
|
|
20230727,112300,903000,21500,21500,21500,21500,0
|
|
20230727,112200,903000,21500,21500,21500,21500,0
|
|
20230727,112100,903000,21500,21500,21500,21500,0
|
|
20230727,112000,903000,21500,21500,21500,21500,0
|
|
20230727,111900,903000,21500,21500,21500,21500,0
|
|
20230727,111800,903000,21500,21500,21500,21500,0
|
|
20230727,111700,903000,21500,21500,21500,21500,0
|
|
20230727,111600,903000,21500,21500,21500,21500,0
|
|
20230727,111500,903000,21500,21500,21500,21500,2
|
|
20230727,111400,860000,21500,21500,21500,21500,0
|
|
20230727,111300,860000,21500,21500,21500,21500,0
|
|
20230727,111200,860000,21500,21500,21500,21500,0
|
|
20230727,111100,860000,21500,21500,21500,21500,0
|
|
20230727,111000,860000,21500,21500,21500,21500,0
|
|
20230727,110900,860000,21500,21500,21500,21500,0
|
|
20230727,110800,860000,21500,21500,21500,21500,0
|
|
20230727,110700,860000,21500,21500,21500,21500,0
|
|
20230727,110600,860000,21500,21500,21500,21500,0
|
|
20230727,110500,860000,21500,21500,21500,21500,0
|
|
20230727,110400,860000,21500,21500,21500,21500,0
|
|
20230727,110300,860000,21500,21500,21500,21500,0
|
|
20230727,110200,860000,21500,21500,21500,21500,0
|
|
20230727,110100,860000,21500,21500,21500,21500,0
|
|
20230727,110000,860000,21500,21500,21500,21500,0
|
|
20230727,105900,860000,21500,21500,21500,21500,0
|
|
20230727,105800,860000,21500,21500,21500,21500,0
|
|
20230727,105700,860000,21500,21500,21500,21500,0
|
|
20230727,105600,860000,21500,21500,21500,21500,0
|
|
20230727,105500,860000,21500,21500,21500,21500,0
|
|
20230727,105400,860000,21500,21500,21500,21500,0
|
|
20230727,105300,860000,21500,21500,21500,21500,0
|
|
20230727,105200,860000,21500,21500,21500,21500,0
|
|
20230727,105100,860000,21500,21500,21500,21500,10
|
|
20230727,105000,645000,21500,21500,21500,21500,0
|
|
20230727,104900,645000,21500,21500,21500,21500,0
|
|
20230727,104800,645000,21500,21500,21500,21500,0
|
|
20230727,104700,645000,21500,21500,21500,21500,0
|
|
20230727,104600,645000,21500,21500,21500,21500,0
|
|
20230727,104500,645000,21500,21500,21500,21500,0
|
|
20230727,104400,645000,21500,21500,21500,21500,0
|
|
20230727,104300,645000,21500,21500,21500,21500,0
|
|
20230727,104200,645000,21500,21500,21500,21500,0
|
|
20230727,104100,645000,21500,21500,21500,21500,0
|
|
20230727,104000,645000,21500,21500,21500,21500,0
|
|
20230727,103900,645000,21500,21500,21500,21500,0
|
|
20230727,103800,645000,21500,21500,21500,21500,0
|
|
20230727,103700,645000,21500,21500,21500,21500,0
|
|
20230727,103600,645000,21500,21500,21500,21500,0
|
|
20230727,103500,645000,21500,21500,21500,21500,0
|
|
20230727,103400,645000,21500,21500,21500,21500,0
|
|
20230727,103300,645000,21500,21500,21500,21500,0
|
|
20230727,103200,645000,21500,21500,21500,21500,0
|
|
20230727,103100,645000,21500,21500,21500,21500,0
|
|
20230727,103000,645000,21500,21500,21500,21500,0
|
|
20230727,102900,645000,21500,21500,21500,21500,0
|
|
20230727,102800,645000,21500,21500,21500,21500,0
|
|
20230727,102700,645000,21500,21500,21500,21500,0
|
|
20230727,102600,645000,21500,21500,21500,21500,0
|
|
20230727,102500,645000,21500,21500,21500,21500,0
|
|
20230727,102400,645000,21500,21500,21500,21500,0
|
|
20230727,102300,645000,21500,21500,21500,21500,0
|
|
20230727,102200,645000,21500,21500,21500,21500,0
|
|
20230727,102100,645000,21500,21500,21500,21500,0
|
|
20230727,102000,645000,21500,21500,21500,21500,0
|
|
20230727,101900,645000,21500,21500,21500,21500,0
|
|
20230727,101800,645000,21500,21500,21500,21500,0
|
|
20230727,101700,645000,21500,21500,21500,21500,0
|
|
20230727,101600,645000,21500,21500,21500,21500,0
|
|
20230727,101500,645000,21500,21500,21500,21500,0
|
|
20230727,101400,645000,21500,21500,21500,21500,0
|
|
20230727,101300,645000,21500,21500,21500,21500,0
|
|
20230727,101200,645000,21500,21500,21500,21500,0
|
|
20230727,101100,645000,21500,21500,21500,21500,0
|
|
20230727,101000,645000,21500,21500,21500,21500,0
|
|
20230727,100900,645000,21500,21500,21500,21500,0
|
|
20230727,100800,645000,21500,21500,21500,21500,0
|
|
20230727,100700,645000,21500,21500,21500,21500,0
|
|
20230727,100600,645000,21500,21500,21500,21500,0
|
|
20230727,100500,645000,21500,21500,21500,21500,30
|
|
20230727,100400,0,21550,21550,21550,21550,0
|
|
20230727,100300,0,21550,21550,21550,21550,0
|
|
20230727,100200,0,21550,21550,21550,21550,0
|
|
20230727,100100,0,21550,21550,21550,21550,0
|
|
20230727,100000,0,21550,21550,21550,21550,0
|
|
20230727,095900,0,21550,21550,21550,21550,0
|
|
20230727,095800,0,21550,21550,21550,21550,0
|
|
20230727,095700,0,21550,21550,21550,21550,0
|
|
20230727,095600,0,21550,21550,21550,21550,0
|
|
20230727,095500,0,21550,21550,21550,21550,0
|
|
20230727,095400,0,21550,21550,21550,21550,0
|
|
20230727,095300,0,21550,21550,21550,21550,0
|
|
20230727,095200,0,21550,21550,21550,21550,0
|
|
20230727,095100,0,21550,21550,21550,21550,0
|
|
20230727,095000,0,21550,21550,21550,21550,0
|
|
20230727,094900,0,21550,21550,21550,21550,0
|
|
20230727,094800,0,21550,21550,21550,21550,0
|
|
20230727,094700,0,21550,21550,21550,21550,0
|
|
20230727,094600,0,21550,21550,21550,21550,0
|
|
20230727,094500,0,21550,21550,21550,21550,0
|
|
20230727,094400,0,21550,21550,21550,21550,0
|
|
20230727,094300,0,21550,21550,21550,21550,0
|
|
20230727,094200,0,21550,21550,21550,21550,0
|
|
20230727,094100,0,21550,21550,21550,21550,0
|
|
20230727,094000,0,21550,21550,21550,21550,0
|
|
20230727,093900,0,21550,21550,21550,21550,0
|
|
20230727,093800,0,21550,21550,21550,21550,0
|
|
20230727,093700,0,21550,21550,21550,21550,0
|
|
20230727,093600,0,21550,21550,21550,21550,0
|
|
20230727,093500,0,21550,21550,21550,21550,0
|
|
20230727,093400,0,21550,21550,21550,21550,0
|
|
20230727,093300,0,21550,21550,21550,21550,0
|
|
20230727,093200,0,21550,21550,21550,21550,0
|
|
20230727,093100,0,21550,21550,21550,21550,0
|
|
20230727,093000,0,21550,21550,21550,21550,0
|
|
20230727,092900,0,21550,21550,21550,21550,0
|
|
20230727,092800,0,21550,21550,21550,21550,0
|
|
20230727,092700,0,21550,21550,21550,21550,0
|
|
20230727,092600,0,21550,21550,21550,21550,0
|
|
20230727,092500,0,21550,21550,21550,21550,0
|
|
20230727,092400,0,21550,21550,21550,21550,0
|
|
20230727,092300,0,21550,21550,21550,21550,0
|
|
20230727,092200,0,21550,21550,21550,21550,0
|
|
20230727,092100,0,21550,21550,21550,21550,0
|
|
20230727,092000,0,21550,21550,21550,21550,0
|
|
20230727,091900,0,21550,21550,21550,21550,0
|
|
20230727,091800,0,21550,21550,21550,21550,0
|
|
20230727,091700,0,21550,21550,21550,21550,0
|
|
20230727,091600,0,21550,21550,21550,21550,0
|
|
20230727,091500,0,21550,21550,21550,21550,0
|
|
20230727,091400,0,21550,21550,21550,21550,0
|
|
20230727,091300,0,21550,21550,21550,21550,0
|
|
20230727,091200,0,21550,21550,21550,21550,0
|
|
20230727,091100,0,21550,21550,21550,21550,0
|
|
20230727,091000,0,21550,21550,21550,21550,0
|
|
20230727,090900,0,21550,21550,21550,21550,0
|
|
20230727,090800,0,21550,21550,21550,21550,0
|
|
20230727,090700,0,21550,21550,21550,21550,0
|
|
20230727,090600,0,21550,21550,21550,21550,0
|
|
20230727,090500,0,21550,21550,21550,21550,0
|
|
20230727,090400,0,21550,21550,21550,21550,0
|
|
20230727,090300,0,21550,21550,21550,21550,0
|
|
20230727,090200,0,21550,21550,21550,21550,0
|
|
20230727,090100,0,21550,21550,21550,21550,0
|
|
20230727,090000,0,21550,21550,21550,21550,0
|