714 lines
34 KiB
CSV
714 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,205100,840500,21050,21050,21050,21050,10
|
|
20230728,205000,840500,21050,21050,21050,21050,0
|
|
20230728,204900,840500,21050,21050,21050,21050,0
|
|
20230728,204800,840500,21050,21050,21050,21050,0
|
|
20230728,204700,840500,21050,21050,21050,21050,0
|
|
20230728,204600,840500,21050,21050,21050,21050,0
|
|
20230728,204500,840500,21050,21050,21050,21050,0
|
|
20230728,204400,840500,21050,21050,21050,21050,0
|
|
20230728,204300,840500,21050,21050,21050,21050,0
|
|
20230728,204200,840500,21050,21050,21050,21050,0
|
|
20230728,204100,840500,21050,21050,21050,21050,0
|
|
20230728,204000,840500,21050,21050,21050,21050,0
|
|
20230728,203900,840500,21050,21050,21050,21050,0
|
|
20230728,203800,840500,21050,21050,21050,21050,0
|
|
20230728,203700,840500,21050,21050,21050,21050,0
|
|
20230728,203600,840500,21050,21050,21050,21050,0
|
|
20230728,203500,840500,21050,21050,21050,21050,0
|
|
20230728,203400,840500,21050,21050,21050,21050,0
|
|
20230728,203300,840500,21050,21050,21050,21050,0
|
|
20230728,203200,840500,21050,21050,21050,21050,0
|
|
20230728,203100,840500,21050,21050,21050,21050,0
|
|
20230728,203000,840500,21050,21050,21050,21050,0
|
|
20230728,202900,840500,21050,21050,21050,21050,0
|
|
20230728,202800,840500,21050,21050,21050,21050,0
|
|
20230728,202700,840500,21050,21050,21050,21050,0
|
|
20230728,202600,840500,21050,21050,21050,21050,0
|
|
20230728,202500,840500,21050,21050,21050,21050,0
|
|
20230728,202400,840500,21050,21050,21050,21050,0
|
|
20230728,202300,840500,21050,21050,21050,21050,0
|
|
20230728,202200,840500,21050,21050,21050,21050,0
|
|
20230728,202100,840500,21050,21050,21050,21050,10
|
|
20230728,202000,840500,21050,21050,21050,21050,0
|
|
20230728,201900,840500,21050,21050,21050,21050,0
|
|
20230728,201800,840500,21050,21050,21050,21050,0
|
|
20230728,201700,840500,21050,21050,21050,21050,0
|
|
20230728,201600,840500,21050,21050,21050,21050,0
|
|
20230728,201500,840500,21050,21050,21050,21050,0
|
|
20230728,201400,840500,21050,21050,21050,21050,0
|
|
20230728,201300,840500,21050,21050,21050,21050,0
|
|
20230728,201200,840500,21050,21050,21050,21050,0
|
|
20230728,201100,840500,21050,21050,21050,21050,0
|
|
20230728,201000,840500,21050,21050,21050,21050,0
|
|
20230728,200900,840500,21050,21050,21050,21050,0
|
|
20230728,200800,840500,21050,21050,21050,21050,0
|
|
20230728,200700,840500,21050,21050,21050,21050,0
|
|
20230728,200600,840500,21050,21050,21050,21050,0
|
|
20230728,200500,840500,21050,21050,21050,21050,0
|
|
20230728,200400,840500,21050,21050,21050,21050,0
|
|
20230728,200300,840500,21050,21050,21050,21050,0
|
|
20230728,200200,840500,21050,21050,21050,21050,0
|
|
20230728,200100,840500,21050,21050,21050,21050,0
|
|
20230728,200000,840500,21050,21050,21050,21050,0
|
|
20230728,195900,840500,21050,21050,21050,21050,0
|
|
20230728,195800,840500,21050,21050,21050,21050,0
|
|
20230728,195700,840500,21050,21050,21050,21050,0
|
|
20230728,195600,840500,21050,21050,21050,21050,0
|
|
20230728,195500,840500,21050,21050,21050,21050,0
|
|
20230728,195400,840500,21050,21050,21050,21050,0
|
|
20230728,195300,840500,21050,21050,21050,21050,0
|
|
20230728,195200,840500,21050,21050,21050,21050,0
|
|
20230728,195100,840500,21050,21050,21050,21050,10
|
|
20230728,195000,840500,21050,21050,21050,21050,0
|
|
20230728,194900,840500,21050,21050,21050,21050,0
|
|
20230728,194800,840500,21050,21050,21050,21050,0
|
|
20230728,194700,840500,21050,21050,21050,21050,0
|
|
20230728,194600,840500,21050,21050,21050,21050,0
|
|
20230728,194500,840500,21050,21050,21050,21050,0
|
|
20230728,194400,840500,21050,21050,21050,21050,0
|
|
20230728,194300,840500,21050,21050,21050,21050,0
|
|
20230728,194200,840500,21050,21050,21050,21050,0
|
|
20230728,194100,840500,21050,21050,21050,21050,0
|
|
20230728,194000,840500,21050,21050,21050,21050,0
|
|
20230728,193900,840500,21050,21050,21050,21050,0
|
|
20230728,193800,840500,21050,21050,21050,21050,0
|
|
20230728,193700,840500,21050,21050,21050,21050,0
|
|
20230728,193600,840500,21050,21050,21050,21050,0
|
|
20230728,193500,840500,21050,21050,21050,21050,0
|
|
20230728,193400,840500,21050,21050,21050,21050,0
|
|
20230728,193300,840500,21050,21050,21050,21050,0
|
|
20230728,193200,840500,21050,21050,21050,21050,0
|
|
20230728,193100,840500,21050,21050,21050,21050,0
|
|
20230728,193000,840500,21050,21050,21050,21050,0
|
|
20230728,192900,840500,21050,21050,21050,21050,0
|
|
20230728,192800,840500,21050,21050,21050,21050,0
|
|
20230728,192700,840500,21050,21050,21050,21050,0
|
|
20230728,192600,840500,21050,21050,21050,21050,0
|
|
20230728,192500,840500,21050,21050,21050,21050,0
|
|
20230728,192400,840500,21050,21050,21050,21050,0
|
|
20230728,192300,840500,21050,21050,21050,21050,0
|
|
20230728,192200,840500,21050,21050,21050,21050,0
|
|
20230728,192100,840500,21050,21050,21050,21050,10
|
|
20230728,192000,840500,21050,21050,21050,21050,0
|
|
20230728,191900,840500,21050,21050,21050,21050,0
|
|
20230728,191800,840500,21050,21050,21050,21050,0
|
|
20230728,191700,840500,21050,21050,21050,21050,0
|
|
20230728,191600,840500,21050,21050,21050,21050,0
|
|
20230728,191500,840500,21050,21050,21050,21050,0
|
|
20230728,191400,840500,21050,21050,21050,21050,0
|
|
20230728,191300,840500,21050,21050,21050,21050,0
|
|
20230728,191200,840500,21050,21050,21050,21050,0
|
|
20230728,191100,840500,21050,21050,21050,21050,0
|
|
20230728,191000,840500,21050,21050,21050,21050,0
|
|
20230728,190900,840500,21050,21050,21050,21050,0
|
|
20230728,190800,840500,21050,21050,21050,21050,0
|
|
20230728,190700,840500,21050,21050,21050,21050,0
|
|
20230728,190600,840500,21050,21050,21050,21050,0
|
|
20230728,190500,840500,21050,21050,21050,21050,0
|
|
20230728,190400,840500,21050,21050,21050,21050,0
|
|
20230728,190300,840500,21050,21050,21050,21050,0
|
|
20230728,190200,840500,21050,21050,21050,21050,0
|
|
20230728,190100,840500,21050,21050,21050,21050,0
|
|
20230728,190000,840500,21050,21050,21050,21050,0
|
|
20230728,185900,840500,21050,21050,21050,21050,0
|
|
20230728,185800,840500,21050,21050,21050,21050,0
|
|
20230728,185700,840500,21050,21050,21050,21050,0
|
|
20230728,185600,840500,21050,21050,21050,21050,0
|
|
20230728,185500,840500,21050,21050,21050,21050,0
|
|
20230728,185400,840500,21050,21050,21050,21050,0
|
|
20230728,185300,840500,21050,21050,21050,21050,0
|
|
20230728,185200,840500,21050,21050,21050,21050,0
|
|
20230728,185100,840500,21050,21050,21050,21050,10
|
|
20230728,185000,840500,21050,21050,21050,21050,0
|
|
20230728,184900,840500,21050,21050,21050,21050,0
|
|
20230728,184800,840500,21050,21050,21050,21050,0
|
|
20230728,184700,840500,21050,21050,21050,21050,0
|
|
20230728,184600,840500,21050,21050,21050,21050,0
|
|
20230728,184500,840500,21050,21050,21050,21050,0
|
|
20230728,184400,840500,21050,21050,21050,21050,0
|
|
20230728,184300,840500,21050,21050,21050,21050,0
|
|
20230728,184200,840500,21050,21050,21050,21050,0
|
|
20230728,184100,840500,21050,21050,21050,21050,0
|
|
20230728,184000,840500,21050,21050,21050,21050,0
|
|
20230728,183900,840500,21050,21050,21050,21050,0
|
|
20230728,183800,840500,21050,21050,21050,21050,0
|
|
20230728,183700,840500,21050,21050,21050,21050,0
|
|
20230728,183600,840500,21050,21050,21050,21050,0
|
|
20230728,183500,840500,21050,21050,21050,21050,0
|
|
20230728,183400,840500,21050,21050,21050,21050,0
|
|
20230728,183300,840500,21050,21050,21050,21050,0
|
|
20230728,183200,840500,21050,21050,21050,21050,0
|
|
20230728,183100,840500,21050,21050,21050,21050,0
|
|
20230728,183000,840500,21050,21050,21050,21050,0
|
|
20230728,182900,840500,21050,21050,21050,21050,0
|
|
20230728,182800,840500,21050,21050,21050,21050,0
|
|
20230728,182700,840500,21050,21050,21050,21050,0
|
|
20230728,182600,840500,21050,21050,21050,21050,0
|
|
20230728,182500,840500,21050,21050,21050,21050,0
|
|
20230728,182400,840500,21050,21050,21050,21050,0
|
|
20230728,182300,840500,21050,21050,21050,21050,0
|
|
20230728,182200,840500,21050,21050,21050,21050,0
|
|
20230728,182100,840500,21050,21050,21050,21050,10
|
|
20230728,182000,840500,21050,21050,21050,21050,0
|
|
20230728,181900,840500,21050,21050,21050,21050,0
|
|
20230728,181800,840500,21050,21050,21050,21050,0
|
|
20230728,181700,840500,21050,21050,21050,21050,0
|
|
20230728,181600,840500,21050,21050,21050,21050,0
|
|
20230728,181500,840500,21050,21050,21050,21050,0
|
|
20230728,181400,840500,21050,21050,21050,21050,0
|
|
20230728,181300,840500,21050,21050,21050,21050,0
|
|
20230728,181200,840500,21050,21050,21050,21050,0
|
|
20230728,181100,840500,21050,21050,21050,21050,0
|
|
20230728,181000,840500,21050,21050,21050,21050,0
|
|
20230728,180900,840500,21050,21050,21050,21050,0
|
|
20230728,180800,840500,21050,21050,21050,21050,0
|
|
20230728,180700,840500,21050,21050,21050,21050,0
|
|
20230728,180600,840500,21050,21050,21050,21050,0
|
|
20230728,180500,840500,21050,21050,21050,21050,0
|
|
20230728,180400,840500,21050,21050,21050,21050,0
|
|
20230728,180300,840500,21050,21050,21050,21050,0
|
|
20230728,180200,840500,21050,21050,21050,21050,0
|
|
20230728,180100,840500,21050,21050,21050,21050,0
|
|
20230728,180000,840500,21050,21050,21050,21050,0
|
|
20230728,175900,840500,21050,21050,21050,21050,0
|
|
20230728,175800,840500,21050,21050,21050,21050,0
|
|
20230728,175700,840500,21050,21050,21050,21050,0
|
|
20230728,175600,840500,21050,21050,21050,21050,0
|
|
20230728,175500,840500,21050,21050,21050,21050,0
|
|
20230728,175400,840500,21050,21050,21050,21050,0
|
|
20230728,175300,840500,21050,21050,21050,21050,0
|
|
20230728,175200,840500,21050,21050,21050,21050,0
|
|
20230728,175100,840500,21050,21050,21050,21050,10
|
|
20230728,175000,840500,21050,21050,21050,21050,0
|
|
20230728,174900,840500,21050,21050,21050,21050,0
|
|
20230728,174800,840500,21050,21050,21050,21050,0
|
|
20230728,174700,840500,21050,21050,21050,21050,0
|
|
20230728,174600,840500,21050,21050,21050,21050,0
|
|
20230728,174500,840500,21050,21050,21050,21050,0
|
|
20230728,174400,840500,21050,21050,21050,21050,0
|
|
20230728,174300,840500,21050,21050,21050,21050,0
|
|
20230728,174200,840500,21050,21050,21050,21050,0
|
|
20230728,174100,840500,21050,21050,21050,21050,0
|
|
20230728,174000,840500,21050,21050,21050,21050,0
|
|
20230728,173900,840500,21050,21050,21050,21050,0
|
|
20230728,173800,840500,21050,21050,21050,21050,0
|
|
20230728,173700,840500,21050,21050,21050,21050,0
|
|
20230728,173600,840500,21050,21050,21050,21050,0
|
|
20230728,173500,840500,21050,21050,21050,21050,0
|
|
20230728,173400,840500,21050,21050,21050,21050,0
|
|
20230728,173300,840500,21050,21050,21050,21050,0
|
|
20230728,173200,840500,21050,21050,21050,21050,0
|
|
20230728,173100,840500,21050,21050,21050,21050,0
|
|
20230728,173000,840500,21050,21050,21050,21050,0
|
|
20230728,172900,840500,21050,21050,21050,21050,0
|
|
20230728,172800,840500,21050,21050,21050,21050,0
|
|
20230728,172700,840500,21050,21050,21050,21050,0
|
|
20230728,172600,840500,21050,21050,21050,21050,0
|
|
20230728,172500,840500,21050,21050,21050,21050,0
|
|
20230728,172400,840500,21050,21050,21050,21050,0
|
|
20230728,172300,840500,21050,21050,21050,21050,0
|
|
20230728,172200,840500,21050,21050,21050,21050,0
|
|
20230728,172100,840500,21050,21050,21050,21050,10
|
|
20230728,172000,840500,21050,21050,21050,21050,0
|
|
20230728,171900,840500,21050,21050,21050,21050,0
|
|
20230728,171800,840500,21050,21050,21050,21050,0
|
|
20230728,171700,840500,21050,21050,21050,21050,0
|
|
20230728,171600,840500,21050,21050,21050,21050,0
|
|
20230728,171500,840500,21050,21050,21050,21050,0
|
|
20230728,171400,840500,21050,21050,21050,21050,0
|
|
20230728,171300,840500,21050,21050,21050,21050,0
|
|
20230728,171200,840500,21050,21050,21050,21050,0
|
|
20230728,171100,840500,21050,21050,21050,21050,0
|
|
20230728,171000,840500,21050,21050,21050,21050,0
|
|
20230728,170900,840500,21050,21050,21050,21050,0
|
|
20230728,170800,840500,21050,21050,21050,21050,0
|
|
20230728,170700,840500,21050,21050,21050,21050,0
|
|
20230728,170600,840500,21050,21050,21050,21050,0
|
|
20230728,170500,840500,21050,21050,21050,21050,0
|
|
20230728,170400,840500,21050,21050,21050,21050,0
|
|
20230728,170300,840500,21050,21050,21050,21050,0
|
|
20230728,170200,840500,21050,21050,21050,21050,0
|
|
20230728,170100,840500,21050,21050,21050,21050,0
|
|
20230728,170000,840500,21050,21050,21050,21050,0
|
|
20230728,165900,840500,21050,21050,21050,21050,0
|
|
20230728,165800,840500,21050,21050,21050,21050,0
|
|
20230728,165700,840500,21050,21050,21050,21050,0
|
|
20230728,165600,840500,21050,21050,21050,21050,0
|
|
20230728,165500,840500,21050,21050,21050,21050,0
|
|
20230728,165400,840500,21050,21050,21050,21050,0
|
|
20230728,165300,840500,21050,21050,21050,21050,0
|
|
20230728,165200,840500,21050,21050,21050,21050,0
|
|
20230728,165100,840500,21050,21050,21050,21050,10
|
|
20230728,165000,840500,21050,21050,21050,21050,0
|
|
20230728,164900,840500,21050,21050,21050,21050,0
|
|
20230728,164800,840500,21050,21050,21050,21050,0
|
|
20230728,164700,840500,21050,21050,21050,21050,0
|
|
20230728,164600,840500,21050,21050,21050,21050,0
|
|
20230728,164500,840500,21050,21050,21050,21050,0
|
|
20230728,164400,840500,21050,21050,21050,21050,0
|
|
20230728,164300,840500,21050,21050,21050,21050,0
|
|
20230728,164200,840500,21050,21050,21050,21050,0
|
|
20230728,164100,840500,21050,21050,21050,21050,0
|
|
20230728,164000,840500,21050,21050,21050,21050,0
|
|
20230728,163900,840500,21050,21050,21050,21050,0
|
|
20230728,163800,840500,21050,21050,21050,21050,0
|
|
20230728,163700,840500,21050,21050,21050,21050,0
|
|
20230728,163600,840500,21050,21050,21050,21050,0
|
|
20230728,163500,840500,21050,21050,21050,21050,0
|
|
20230728,163400,840500,21050,21050,21050,21050,0
|
|
20230728,163300,840500,21050,21050,21050,21050,0
|
|
20230728,163200,840500,21050,21050,21050,21050,0
|
|
20230728,163100,840500,21050,21050,21050,21050,0
|
|
20230728,163000,840500,21050,21050,21050,21050,0
|
|
20230728,162900,840500,21050,21050,21050,21050,0
|
|
20230728,162800,840500,21050,21050,21050,21050,0
|
|
20230728,162700,840500,21050,21050,21050,21050,0
|
|
20230728,162600,840500,21050,21050,21050,21050,0
|
|
20230728,162500,840500,21050,21050,21050,21050,0
|
|
20230728,162400,840500,21050,21050,21050,21050,0
|
|
20230728,162300,840500,21050,21050,21050,21050,0
|
|
20230728,162200,840500,21050,21050,21050,21050,0
|
|
20230728,162100,840500,21050,21050,21050,21050,10
|
|
20230728,162000,840500,21050,21050,21050,21050,0
|
|
20230728,161900,840500,21050,21050,21050,21050,0
|
|
20230728,161800,840500,21050,21050,21050,21050,0
|
|
20230728,161700,840500,21050,21050,21050,21050,0
|
|
20230728,161600,840500,21050,21050,21050,21050,0
|
|
20230728,161500,840500,21050,21050,21050,21050,0
|
|
20230728,161400,840500,21050,21050,21050,21050,0
|
|
20230728,161300,840500,21050,21050,21050,21050,0
|
|
20230728,161200,840500,21050,21050,21050,21050,0
|
|
20230728,161100,840500,21050,21050,21050,21050,0
|
|
20230728,161000,840500,21050,21050,21050,21050,0
|
|
20230728,160900,840500,21050,21050,21050,21050,0
|
|
20230728,160800,840500,21050,21050,21050,21050,0
|
|
20230728,160700,840500,21050,21050,21050,21050,0
|
|
20230728,160600,840500,21050,21050,21050,21050,0
|
|
20230728,160500,840500,21050,21050,21050,21050,0
|
|
20230728,160400,840500,21050,21050,21050,21050,0
|
|
20230728,160300,840500,21050,21050,21050,21050,0
|
|
20230728,160200,840500,21050,21050,21050,21050,0
|
|
20230728,160100,840500,21050,21050,21050,21050,0
|
|
20230728,160000,840500,21050,21050,21050,21050,0
|
|
20230728,155900,840500,21050,21050,21050,21050,0
|
|
20230728,155800,840500,21050,21050,21050,21050,0
|
|
20230728,155700,840500,21050,21050,21050,21050,0
|
|
20230728,155600,840500,21050,21050,21050,21050,0
|
|
20230728,155500,840500,21050,21050,21050,21050,0
|
|
20230728,155400,840500,21050,21050,21050,21050,0
|
|
20230728,155300,840500,21050,21050,21050,21050,0
|
|
20230728,155200,840500,21050,21050,21050,21050,0
|
|
20230728,155100,840500,21050,21050,21050,21050,10
|
|
20230728,155000,840500,21050,21050,21050,21050,0
|
|
20230728,154900,840500,21050,21050,21050,21050,0
|
|
20230728,154800,840500,21050,21050,21050,21050,0
|
|
20230728,154700,840500,21050,21050,21050,21050,0
|
|
20230728,154600,840500,21050,21050,21050,21050,0
|
|
20230728,154500,840500,21050,21050,21050,21050,0
|
|
20230728,154400,840500,21050,21050,21050,21050,0
|
|
20230728,154300,840500,21050,21050,21050,21050,0
|
|
20230728,154200,840500,21050,21050,21050,21050,0
|
|
20230728,154100,840500,21050,21050,21050,21050,0
|
|
20230728,154000,840500,21050,21050,21050,21050,0
|
|
20230728,153900,840500,21050,21050,21050,21050,0
|
|
20230728,153800,840500,21050,21050,21050,21050,0
|
|
20230728,153700,840500,21050,21050,21050,21050,0
|
|
20230728,153600,840500,21050,21050,21050,21050,0
|
|
20230728,153500,840500,21050,21050,21050,21050,0
|
|
20230728,153400,840500,21050,21050,21050,21050,0
|
|
20230728,153300,840500,21050,21050,21050,21050,0
|
|
20230728,153200,840500,21050,21050,21050,21050,0
|
|
20230728,153100,840500,21050,21050,21050,21050,0
|
|
20230728,153000,840500,21050,21050,21050,21050,0
|
|
20230728,152900,840500,21050,21050,21050,21050,0
|
|
20230728,152800,840500,21050,21050,21050,21050,0
|
|
20230728,152700,840500,21050,21050,21050,21050,0
|
|
20230728,152600,840500,21050,21050,21050,21050,0
|
|
20230728,152500,840500,21050,21050,21050,21050,0
|
|
20230728,152400,840500,21050,21050,21050,21050,0
|
|
20230728,152300,840500,21050,21050,21050,21050,0
|
|
20230728,152200,840500,21050,21050,21050,21050,0
|
|
20230728,152100,840500,21050,21050,21050,21050,0
|
|
20230728,152000,840500,21050,21050,21050,21050,0
|
|
20230728,151900,840500,21050,21050,21050,21050,0
|
|
20230728,151800,840500,21050,21050,21050,21050,0
|
|
20230728,151700,840500,21050,21050,21050,21050,0
|
|
20230728,151600,840500,21050,21050,21050,21050,0
|
|
20230728,151500,840500,21050,21050,21050,21050,0
|
|
20230728,151400,840500,21050,21050,21050,21050,0
|
|
20230728,151300,840500,21050,21050,21050,21050,0
|
|
20230728,151200,840500,21050,21050,21050,21050,0
|
|
20230728,151100,840500,21050,21050,21050,21050,0
|
|
20230728,151000,840500,21050,21050,21050,21050,0
|
|
20230728,150900,840500,21050,21050,21050,21050,0
|
|
20230728,150800,840500,21050,21050,21050,21050,0
|
|
20230728,150700,840500,21050,21050,21050,21050,0
|
|
20230728,150600,840500,21050,21050,21050,21050,0
|
|
20230728,150500,840500,21050,21050,21050,21050,0
|
|
20230728,150400,840500,21050,21050,21050,21050,0
|
|
20230728,150300,840500,21050,21050,21050,21050,0
|
|
20230728,150200,840500,21050,21050,21050,21050,0
|
|
20230728,150100,840500,21050,21050,21050,21050,0
|
|
20230728,150000,840500,21050,21050,21050,21050,0
|
|
20230728,145900,840500,21050,21050,21050,21050,0
|
|
20230728,145800,840500,21050,21050,21050,21050,0
|
|
20230728,145700,840500,21050,21050,21050,21050,0
|
|
20230728,145600,840500,21050,21050,21050,21050,0
|
|
20230728,145500,840500,21050,21050,21050,21050,0
|
|
20230728,145400,840500,21050,21050,21050,21050,0
|
|
20230728,145300,840500,21050,21050,21050,21050,0
|
|
20230728,145200,840500,21050,21050,21050,21050,0
|
|
20230728,145100,840500,21050,21050,21050,21050,0
|
|
20230728,145000,840500,21050,21050,21050,21050,0
|
|
20230728,144900,840500,21050,21050,21050,21050,0
|
|
20230728,144800,840500,21050,21050,21050,21050,0
|
|
20230728,144700,840500,21050,21050,21050,21050,0
|
|
20230728,144600,840500,21050,21050,21050,21050,0
|
|
20230728,144500,840500,21050,21050,21050,21050,0
|
|
20230728,144400,840500,21050,21050,21050,21050,0
|
|
20230728,144300,840500,21050,21050,21050,21050,0
|
|
20230728,144200,840500,21050,21050,21050,21050,0
|
|
20230728,144100,840500,21050,21050,21050,21050,0
|
|
20230728,144000,840500,21050,21050,21050,21050,0
|
|
20230728,143900,840500,21050,21050,21050,21050,0
|
|
20230728,143800,840500,21050,21050,21050,21050,0
|
|
20230728,143700,840500,21050,21050,21050,21050,0
|
|
20230728,143600,840500,21050,21050,21050,21050,0
|
|
20230728,143500,840500,21050,21050,21050,21050,0
|
|
20230728,143400,840500,21050,21050,21050,21050,0
|
|
20230728,143300,840500,21050,21050,21050,21050,0
|
|
20230728,143200,840500,21050,21050,21050,21050,0
|
|
20230728,143100,840500,21050,21050,21050,21050,0
|
|
20230728,143000,840500,21050,21050,21050,21050,0
|
|
20230728,142900,840500,21050,21050,21050,21050,0
|
|
20230728,142800,840500,21050,21050,21050,21050,0
|
|
20230728,142700,840500,21050,21050,21050,21050,0
|
|
20230728,142600,840500,21050,21050,21050,21050,0
|
|
20230728,142500,840500,21050,21050,21050,21050,0
|
|
20230728,142400,840500,21050,21050,21050,21050,0
|
|
20230728,142300,840500,21050,21050,21050,21050,0
|
|
20230728,142200,840500,21050,21050,21050,21050,0
|
|
20230728,142100,840500,21050,21050,21050,21050,0
|
|
20230728,142000,840500,21050,21050,21050,21050,0
|
|
20230728,141900,840500,21050,21050,21050,21050,0
|
|
20230728,141800,840500,21050,21050,21050,21050,0
|
|
20230728,141700,840500,21050,21050,21050,21050,0
|
|
20230728,141600,840500,21050,21050,21050,21050,0
|
|
20230728,141500,840500,21050,21050,21050,21050,0
|
|
20230728,141400,840500,21050,21050,21050,21050,0
|
|
20230728,141300,840500,21050,21050,21050,21050,0
|
|
20230728,141200,840500,21050,21050,21050,21050,0
|
|
20230728,141100,840500,21050,21050,21050,21050,0
|
|
20230728,141000,840500,21050,21050,21050,21050,0
|
|
20230728,140900,840500,21050,21050,21050,21050,0
|
|
20230728,140800,840500,21050,21050,21050,21050,0
|
|
20230728,140700,840500,21050,21050,21050,21050,0
|
|
20230728,140600,840500,21050,21050,21050,21050,0
|
|
20230728,140500,840500,21050,21050,21050,21050,0
|
|
20230728,140400,840500,21050,21050,21050,21050,0
|
|
20230728,140300,840500,21050,21050,21050,21050,0
|
|
20230728,140200,840500,21050,21050,21050,21050,0
|
|
20230728,140100,840500,21050,21050,21050,21050,0
|
|
20230728,140000,840500,21050,21050,21050,21050,0
|
|
20230728,135900,840500,21050,21050,21050,21050,0
|
|
20230728,135800,840500,21050,21050,21050,21050,0
|
|
20230728,135700,840500,21050,21050,21050,21050,0
|
|
20230728,135600,840500,21050,21050,21050,21050,0
|
|
20230728,135500,840500,21050,21050,21050,21050,0
|
|
20230728,135400,840500,21050,21050,21050,21050,0
|
|
20230728,135300,840500,21050,21050,21050,21050,0
|
|
20230728,135200,840500,21050,21050,21050,21050,0
|
|
20230728,135100,840500,21050,21050,21050,21050,0
|
|
20230728,135000,840500,21050,21050,21050,21050,0
|
|
20230728,134900,840500,21050,21050,21050,21050,0
|
|
20230728,134800,840500,21050,21050,21050,21050,0
|
|
20230728,134700,840500,21050,21050,21050,21050,0
|
|
20230728,134600,840500,21050,21050,21050,21050,0
|
|
20230728,134500,840500,21050,21050,21050,21050,0
|
|
20230728,134400,840500,21050,21050,21050,21050,0
|
|
20230728,134300,840500,21050,21050,21050,21050,0
|
|
20230728,134200,840500,21050,21050,21050,21050,0
|
|
20230728,134100,840500,21050,21050,21050,21050,0
|
|
20230728,134000,840500,21050,21050,21050,21050,0
|
|
20230728,133900,840500,21050,21050,21050,21050,0
|
|
20230728,133800,840500,21050,21050,21050,21050,0
|
|
20230728,133700,840500,21050,21050,21050,21050,0
|
|
20230728,133600,840500,21050,21050,21050,21050,0
|
|
20230728,133500,840500,21050,21050,21050,21050,0
|
|
20230728,133400,840500,21050,21050,21050,21050,0
|
|
20230728,133300,840500,21050,21050,21050,21050,0
|
|
20230728,133200,840500,21050,21050,21050,21050,0
|
|
20230728,133100,840500,21050,21050,21050,21050,0
|
|
20230728,133000,840500,21050,21050,21050,21050,0
|
|
20230728,132900,840500,21050,21050,21050,21050,0
|
|
20230728,132800,840500,21050,21050,21050,21050,0
|
|
20230728,132700,840500,21050,21050,21050,21050,0
|
|
20230728,132600,840500,21050,21050,21050,21050,0
|
|
20230728,132500,840500,21050,21050,21050,21050,0
|
|
20230728,132400,840500,21050,21050,21050,21050,0
|
|
20230728,132300,840500,21050,21050,21050,21050,0
|
|
20230728,132200,840500,21050,21050,21050,21050,0
|
|
20230728,132100,840500,21050,21050,21050,21050,0
|
|
20230728,132000,840500,21050,21050,21050,21050,0
|
|
20230728,131900,840500,21050,21050,21050,21050,0
|
|
20230728,131800,840500,21050,21050,21050,21050,0
|
|
20230728,131700,840500,21050,21050,21050,21050,0
|
|
20230728,131600,840500,21050,21050,21050,21050,0
|
|
20230728,131500,840500,21050,21050,21050,21050,0
|
|
20230728,131400,840500,21050,21050,21050,21050,0
|
|
20230728,131300,840500,21050,21050,21050,21050,0
|
|
20230728,131200,840500,21050,21050,21050,21050,0
|
|
20230728,131100,840500,21050,21050,21050,21050,0
|
|
20230728,131000,840500,21050,21050,21050,21050,0
|
|
20230728,130900,840500,21050,21050,21050,21050,0
|
|
20230728,130800,840500,21050,21050,21050,21050,0
|
|
20230728,130700,840500,21050,21050,21050,21050,0
|
|
20230728,130600,840500,21050,21050,21050,21050,0
|
|
20230728,130500,840500,21050,21050,21050,21050,0
|
|
20230728,130400,840500,21050,21050,21050,21050,0
|
|
20230728,130300,840500,21050,21050,21050,21050,0
|
|
20230728,130200,840500,21050,21050,21050,21050,0
|
|
20230728,130100,840500,21050,21050,21050,21050,0
|
|
20230728,130000,840500,21050,21050,21050,21050,0
|
|
20230728,125900,840500,21050,21050,21050,21050,0
|
|
20230728,125800,840500,21050,21050,21050,21050,0
|
|
20230728,125700,840500,21050,21050,21050,21050,0
|
|
20230728,125600,840500,21050,21050,21050,21050,0
|
|
20230728,125500,840500,21050,21050,21050,21050,0
|
|
20230728,125400,840500,21050,21050,21050,21050,0
|
|
20230728,125300,840500,21050,21050,21050,21050,0
|
|
20230728,125200,840500,21050,21050,21050,21050,0
|
|
20230728,125100,840500,21050,21050,21050,21050,0
|
|
20230728,125000,840500,21050,21050,21050,21050,0
|
|
20230728,124900,840500,21050,21050,21050,21050,0
|
|
20230728,124800,840500,21050,21050,21050,21050,0
|
|
20230728,124700,840500,21050,21050,21050,21050,0
|
|
20230728,124600,840500,21050,21050,21050,21050,0
|
|
20230728,124500,840500,21050,21050,21050,21050,0
|
|
20230728,124400,840500,21050,21050,21050,21050,0
|
|
20230728,124300,840500,21050,21050,21050,21050,0
|
|
20230728,124200,840500,21050,21050,21050,21050,0
|
|
20230728,124100,840500,21050,21050,21050,21050,0
|
|
20230728,124000,840500,21050,21050,21050,21050,0
|
|
20230728,123900,840500,21050,21050,21050,21050,0
|
|
20230728,123800,840500,21050,21050,21050,21050,10
|
|
20230728,123700,630000,21000,21000,21000,21000,0
|
|
20230728,123600,630000,21000,21000,21000,21000,0
|
|
20230728,123500,630000,21000,21000,21000,21000,0
|
|
20230728,123400,630000,21000,21000,21000,21000,0
|
|
20230728,123300,630000,21000,21000,21000,21000,0
|
|
20230728,123200,630000,21000,21000,21000,21000,0
|
|
20230728,123100,630000,21000,21000,21000,21000,0
|
|
20230728,123000,630000,21000,21000,21000,21000,0
|
|
20230728,122900,630000,21000,21000,21000,21000,0
|
|
20230728,122800,630000,21000,21000,21000,21000,0
|
|
20230728,122700,630000,21000,21000,21000,21000,0
|
|
20230728,122600,630000,21000,21000,21000,21000,0
|
|
20230728,122500,630000,21000,21000,21000,21000,0
|
|
20230728,122400,630000,21000,21000,21000,21000,0
|
|
20230728,122300,630000,21000,21000,21000,21000,0
|
|
20230728,122200,630000,21000,21000,21000,21000,0
|
|
20230728,122100,630000,21000,21000,21000,21000,0
|
|
20230728,122000,630000,21000,21000,21000,21000,0
|
|
20230728,121900,630000,21000,21000,21000,21000,0
|
|
20230728,121800,630000,21000,21000,21000,21000,0
|
|
20230728,121700,630000,21000,21000,21000,21000,0
|
|
20230728,121600,630000,21000,21000,21000,21000,0
|
|
20230728,121500,630000,21000,21000,21000,21000,0
|
|
20230728,121400,630000,21000,21000,21000,21000,0
|
|
20230728,121300,630000,21000,21000,21000,21000,0
|
|
20230728,121200,630000,21000,21000,21000,21000,0
|
|
20230728,121100,630000,21000,21000,21000,21000,0
|
|
20230728,121000,630000,21000,21000,21000,21000,0
|
|
20230728,120900,630000,21000,21000,21000,21000,0
|
|
20230728,120800,630000,21000,21000,21000,21000,0
|
|
20230728,120700,630000,21000,21000,21000,21000,0
|
|
20230728,120600,630000,21000,21000,21000,21000,0
|
|
20230728,120500,630000,21000,21000,21000,21000,0
|
|
20230728,120400,630000,21000,21000,21000,21000,0
|
|
20230728,120300,630000,21000,21000,21000,21000,0
|
|
20230728,120200,630000,21000,21000,21000,21000,0
|
|
20230728,120100,630000,21000,21000,21000,21000,0
|
|
20230728,120000,630000,21000,21000,21000,21000,0
|
|
20230728,115900,630000,21000,21000,21000,21000,0
|
|
20230728,115800,630000,21000,21000,21000,21000,0
|
|
20230728,115700,630000,21000,21000,21000,21000,0
|
|
20230728,115600,630000,21000,21000,21000,21000,0
|
|
20230728,115500,630000,21000,21000,21000,21000,0
|
|
20230728,115400,630000,21000,21000,21000,21000,0
|
|
20230728,115300,630000,21000,21000,21000,21000,0
|
|
20230728,115200,630000,21000,21000,21000,21000,0
|
|
20230728,115100,630000,21000,21000,21000,21000,0
|
|
20230728,115000,630000,21000,21000,21000,21000,0
|
|
20230728,114900,630000,21000,21000,21000,21000,0
|
|
20230728,114800,630000,21000,21000,21000,21000,0
|
|
20230728,114700,630000,21000,21000,21000,21000,0
|
|
20230728,114600,630000,21000,21000,21000,21000,0
|
|
20230728,114500,630000,21000,21000,21000,21000,0
|
|
20230728,114400,630000,21000,21000,21000,21000,0
|
|
20230728,114300,630000,21000,21000,21000,21000,0
|
|
20230728,114200,630000,21000,21000,21000,21000,0
|
|
20230728,114100,630000,21000,21000,21000,21000,0
|
|
20230728,114000,630000,21000,21000,21000,21000,0
|
|
20230728,113900,630000,21000,21000,21000,21000,0
|
|
20230728,113800,630000,21000,21000,21000,21000,0
|
|
20230728,113700,630000,21000,21000,21000,21000,0
|
|
20230728,113600,630000,21000,21000,21000,21000,0
|
|
20230728,113500,630000,21000,21000,21000,21000,0
|
|
20230728,113400,630000,21000,21000,21000,21000,0
|
|
20230728,113300,630000,21000,21000,21000,21000,0
|
|
20230728,113200,630000,21000,21000,21000,21000,0
|
|
20230728,113100,630000,21000,21000,21000,21000,0
|
|
20230728,113000,630000,21000,21000,21000,21000,0
|
|
20230728,112900,630000,21000,21000,21000,21000,0
|
|
20230728,112800,630000,21000,21000,21000,21000,0
|
|
20230728,112700,630000,21000,21000,21000,21000,0
|
|
20230728,112600,630000,21000,21000,21000,21000,0
|
|
20230728,112500,630000,21000,21000,21000,21000,0
|
|
20230728,112400,630000,21000,21000,21000,21000,0
|
|
20230728,112300,630000,21000,21000,21000,21000,0
|
|
20230728,112200,630000,21000,21000,21000,21000,0
|
|
20230728,112100,630000,21000,21000,21000,21000,0
|
|
20230728,112000,630000,21000,21000,21000,21000,0
|
|
20230728,111900,630000,21000,21000,21000,21000,0
|
|
20230728,111800,630000,21000,21000,21000,21000,0
|
|
20230728,111700,630000,21000,21000,21000,21000,0
|
|
20230728,111600,630000,21000,21000,21000,21000,0
|
|
20230728,111500,630000,21000,21000,21000,21000,0
|
|
20230728,111400,630000,21000,21000,21000,21000,0
|
|
20230728,111300,630000,21000,21000,21000,21000,0
|
|
20230728,111200,630000,21000,21000,21000,21000,0
|
|
20230728,111100,630000,21000,21000,21000,21000,0
|
|
20230728,111000,630000,21000,21000,21000,21000,0
|
|
20230728,110900,630000,21000,21000,21000,21000,0
|
|
20230728,110800,630000,21000,21000,21000,21000,0
|
|
20230728,110700,630000,21000,21000,21000,21000,0
|
|
20230728,110600,630000,21000,21000,21000,21000,0
|
|
20230728,110500,630000,21000,21000,21000,21000,0
|
|
20230728,110400,630000,21000,21000,21000,21000,0
|
|
20230728,110300,630000,21000,21000,21000,21000,0
|
|
20230728,110200,630000,21000,21000,21000,21000,0
|
|
20230728,110100,630000,21000,21000,21000,21000,0
|
|
20230728,110000,630000,21000,21000,21000,21000,0
|
|
20230728,105900,630000,21000,21000,21000,21000,0
|
|
20230728,105800,630000,21000,21000,21000,21000,0
|
|
20230728,105700,630000,21000,21000,21000,21000,0
|
|
20230728,105600,630000,21000,21000,21000,21000,0
|
|
20230728,105500,630000,21000,21000,21000,21000,0
|
|
20230728,105400,630000,21000,21000,21000,21000,0
|
|
20230728,105300,630000,21000,21000,21000,21000,10
|
|
20230728,105200,420000,21000,21000,21000,21000,0
|
|
20230728,105100,420000,21000,21000,21000,21000,0
|
|
20230728,105000,420000,21000,21000,21000,21000,0
|
|
20230728,104900,420000,21000,21000,21000,21000,0
|
|
20230728,104800,420000,21000,21000,21000,21000,0
|
|
20230728,104700,420000,21000,21000,21000,21000,0
|
|
20230728,104600,420000,21000,21000,21000,21000,0
|
|
20230728,104500,420000,21000,21000,21000,21000,0
|
|
20230728,104400,420000,21000,21000,21000,21000,0
|
|
20230728,104300,420000,21000,21000,21000,21000,0
|
|
20230728,104200,420000,21000,21000,21000,21000,0
|
|
20230728,104100,420000,21000,21000,21000,21000,0
|
|
20230728,104000,420000,21000,21000,21000,21000,0
|
|
20230728,103900,420000,21000,21000,21000,21000,0
|
|
20230728,103800,420000,21000,21000,21000,21000,0
|
|
20230728,103700,420000,21000,21000,21000,21000,0
|
|
20230728,103600,420000,21000,21000,21000,21000,0
|
|
20230728,103500,420000,21000,21000,21000,21000,0
|
|
20230728,103400,420000,21000,21000,21000,21000,0
|
|
20230728,103300,420000,21000,21000,21000,21000,0
|
|
20230728,103200,420000,21000,21000,21000,21000,0
|
|
20230728,103100,420000,21000,21000,21000,21000,0
|
|
20230728,103000,420000,21000,21000,21000,21000,0
|
|
20230728,102900,420000,21000,21000,21000,21000,0
|
|
20230728,102800,420000,21000,21000,21000,21000,0
|
|
20230728,102700,420000,21000,21000,21000,21000,0
|
|
20230728,102600,420000,21000,21000,21000,21000,0
|
|
20230728,102500,420000,21000,21000,21000,21000,0
|
|
20230728,102400,420000,21000,21000,21000,21000,0
|
|
20230728,102300,420000,21000,21000,21000,21000,0
|
|
20230728,102200,420000,21000,21000,21000,21000,0
|
|
20230728,102100,420000,21000,21000,21000,21000,0
|
|
20230728,102000,420000,21000,21000,21000,21000,0
|
|
20230728,101900,420000,21000,21000,21000,21000,0
|
|
20230728,101800,420000,21000,21000,21000,21000,0
|
|
20230728,101700,420000,21000,21000,21000,21000,20
|
|
20230728,101600,0,21550,21550,21550,21550,0
|
|
20230728,101500,0,21550,21550,21550,21550,0
|
|
20230728,101400,0,21550,21550,21550,21550,0
|
|
20230728,101300,0,21550,21550,21550,21550,0
|
|
20230728,101200,0,21550,21550,21550,21550,0
|
|
20230728,101100,0,21550,21550,21550,21550,0
|
|
20230728,101000,0,21550,21550,21550,21550,0
|
|
20230728,100900,0,21550,21550,21550,21550,0
|
|
20230728,100800,0,21550,21550,21550,21550,0
|
|
20230728,100700,0,21550,21550,21550,21550,0
|
|
20230728,100600,0,21550,21550,21550,21550,0
|
|
20230728,100500,0,21550,21550,21550,21550,0
|
|
20230728,100400,0,21550,21550,21550,21550,0
|
|
20230728,100300,0,21550,21550,21550,21550,0
|
|
20230728,100200,0,21550,21550,21550,21550,0
|
|
20230728,100100,0,21550,21550,21550,21550,0
|
|
20230728,100000,0,21550,21550,21550,21550,0
|
|
20230728,095900,0,21550,21550,21550,21550,0
|
|
20230728,095800,0,21550,21550,21550,21550,0
|
|
20230728,095700,0,21550,21550,21550,21550,0
|
|
20230728,095600,0,21550,21550,21550,21550,0
|
|
20230728,095500,0,21550,21550,21550,21550,0
|
|
20230728,095400,0,21550,21550,21550,21550,0
|
|
20230728,095300,0,21550,21550,21550,21550,0
|
|
20230728,095200,0,21550,21550,21550,21550,0
|
|
20230728,095100,0,21550,21550,21550,21550,0
|
|
20230728,095000,0,21550,21550,21550,21550,0
|
|
20230728,094900,0,21550,21550,21550,21550,0
|
|
20230728,094800,0,21550,21550,21550,21550,0
|
|
20230728,094700,0,21550,21550,21550,21550,0
|
|
20230728,094600,0,21550,21550,21550,21550,0
|
|
20230728,094500,0,21550,21550,21550,21550,0
|
|
20230728,094400,0,21550,21550,21550,21550,0
|
|
20230728,094300,0,21550,21550,21550,21550,0
|
|
20230728,094200,0,21550,21550,21550,21550,0
|
|
20230728,094100,0,21550,21550,21550,21550,0
|
|
20230728,094000,0,21550,21550,21550,21550,0
|
|
20230728,093900,0,21550,21550,21550,21550,0
|
|
20230728,093800,0,21550,21550,21550,21550,0
|
|
20230728,093700,0,21550,21550,21550,21550,0
|
|
20230728,093600,0,21550,21550,21550,21550,0
|
|
20230728,093500,0,21550,21550,21550,21550,0
|
|
20230728,093400,0,21550,21550,21550,21550,0
|
|
20230728,093300,0,21550,21550,21550,21550,0
|
|
20230728,093200,0,21550,21550,21550,21550,0
|
|
20230728,093100,0,21550,21550,21550,21550,0
|
|
20230728,093000,0,21550,21550,21550,21550,0
|
|
20230728,092900,0,21550,21550,21550,21550,0
|
|
20230728,092800,0,21550,21550,21550,21550,0
|
|
20230728,092700,0,21550,21550,21550,21550,0
|
|
20230728,092600,0,21550,21550,21550,21550,0
|
|
20230728,092500,0,21550,21550,21550,21550,0
|
|
20230728,092400,0,21550,21550,21550,21550,0
|
|
20230728,092300,0,21550,21550,21550,21550,0
|
|
20230728,092200,0,21550,21550,21550,21550,0
|
|
20230728,092100,0,21550,21550,21550,21550,0
|
|
20230728,092000,0,21550,21550,21550,21550,0
|
|
20230728,091900,0,21550,21550,21550,21550,0
|
|
20230728,091800,0,21550,21550,21550,21550,0
|
|
20230728,091700,0,21550,21550,21550,21550,0
|
|
20230728,091600,0,21550,21550,21550,21550,0
|
|
20230728,091500,0,21550,21550,21550,21550,0
|
|
20230728,091400,0,21550,21550,21550,21550,0
|
|
20230728,091300,0,21550,21550,21550,21550,0
|
|
20230728,091200,0,21550,21550,21550,21550,0
|
|
20230728,091100,0,21550,21550,21550,21550,0
|
|
20230728,091000,0,21550,21550,21550,21550,0
|
|
20230728,090900,0,21550,21550,21550,21550,0
|
|
20230728,090800,0,21550,21550,21550,21550,0
|
|
20230728,090700,0,21550,21550,21550,21550,0
|
|
20230728,090600,0,21550,21550,21550,21550,0
|
|
20230728,090500,0,21550,21550,21550,21550,0
|
|
20230728,090400,0,21550,21550,21550,21550,0
|
|
20230728,090300,0,21550,21550,21550,21550,0
|
|
20230728,090200,0,21550,21550,21550,21550,0
|
|
20230728,090100,0,21550,21550,21550,21550,0
|
|
20230728,090000,0,21550,21550,21550,21550,0
|