598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185500,51344400,29400,29400,29400,29400,38
|
|
20230726,185400,51344400,29400,29400,29400,29400,0
|
|
20230726,185300,51344400,29400,29400,29400,29400,0
|
|
20230726,185200,51344400,29400,29400,29400,29400,0
|
|
20230726,185100,51344400,29400,29400,29400,29400,0
|
|
20230726,185000,51344400,29400,29400,29400,29400,0
|
|
20230726,184900,51344400,29400,29400,29400,29400,0
|
|
20230726,184800,51344400,29400,29400,29400,29400,0
|
|
20230726,184700,51344400,29400,29400,29400,29400,0
|
|
20230726,184600,51344400,29400,29400,29400,29400,0
|
|
20230726,184500,51344400,29400,29400,29400,29400,0
|
|
20230726,184400,51344400,29400,29400,29400,29400,0
|
|
20230726,184300,51344400,29400,29400,29400,29400,0
|
|
20230726,184200,51344400,29400,29400,29400,29400,0
|
|
20230726,184100,51344400,29400,29400,29400,29400,0
|
|
20230726,184000,51344400,29400,29400,29400,29400,0
|
|
20230726,183900,51344400,29400,29400,29400,29400,0
|
|
20230726,183800,51344400,29400,29400,29400,29400,0
|
|
20230726,183700,51344400,29400,29400,29400,29400,0
|
|
20230726,183600,51344400,29400,29400,29400,29400,0
|
|
20230726,183500,51344400,29400,29400,29400,29400,0
|
|
20230726,183400,51344400,29400,29400,29400,29400,0
|
|
20230726,183300,51344400,29400,29400,29400,29400,0
|
|
20230726,183200,51344400,29400,29400,29400,29400,0
|
|
20230726,183100,51344400,29400,29400,29400,29400,0
|
|
20230726,183000,51344400,29400,29400,29400,29400,0
|
|
20230726,182900,51344400,29400,29400,29400,29400,0
|
|
20230726,182800,51344400,29400,29400,29400,29400,0
|
|
20230726,182700,51344400,29400,29400,29400,29400,0
|
|
20230726,182600,51344400,29400,29400,29400,29400,0
|
|
20230726,182500,51344400,29400,29400,29400,29400,38
|
|
20230726,182400,51344400,29400,29400,29400,29400,0
|
|
20230726,182300,51344400,29400,29400,29400,29400,0
|
|
20230726,182200,51344400,29400,29400,29400,29400,0
|
|
20230726,182100,51344400,29400,29400,29400,29400,0
|
|
20230726,182000,51344400,29400,29400,29400,29400,0
|
|
20230726,181900,51344400,29400,29400,29400,29400,0
|
|
20230726,181800,51344400,29400,29400,29400,29400,0
|
|
20230726,181700,51344400,29400,29400,29400,29400,0
|
|
20230726,181600,51344400,29400,29400,29400,29400,0
|
|
20230726,181500,51344400,29400,29400,29400,29400,0
|
|
20230726,181400,51344400,29400,29400,29400,29400,0
|
|
20230726,181300,51344400,29400,29400,29400,29400,0
|
|
20230726,181200,51344400,29400,29400,29400,29400,0
|
|
20230726,181100,51344400,29400,29400,29400,29400,0
|
|
20230726,181000,51344400,29400,29400,29400,29400,0
|
|
20230726,180900,51344400,29400,29400,29400,29400,0
|
|
20230726,180800,51344400,29400,29400,29400,29400,0
|
|
20230726,180700,51344400,29400,29400,29400,29400,0
|
|
20230726,180600,51344400,29400,29400,29400,29400,0
|
|
20230726,180500,51344400,29400,29400,29400,29400,0
|
|
20230726,180400,51344400,29400,29400,29400,29400,0
|
|
20230726,180300,51344400,29400,29400,29400,29400,0
|
|
20230726,180200,51344400,29400,29400,29400,29400,0
|
|
20230726,180100,51344400,29400,29400,29400,29400,0
|
|
20230726,180000,51344400,29400,29400,29400,29400,0
|
|
20230726,175900,51344400,29400,29400,29400,29400,0
|
|
20230726,175800,51344400,29400,29400,29400,29400,0
|
|
20230726,175700,51344400,29400,29400,29400,29400,0
|
|
20230726,175600,51344400,29400,29400,29400,29400,0
|
|
20230726,175500,51344400,29400,29400,29400,29400,38
|
|
20230726,175400,51344400,29400,29400,29400,29400,0
|
|
20230726,175300,51344400,29400,29400,29400,29400,0
|
|
20230726,175200,51344400,29400,29400,29400,29400,0
|
|
20230726,175100,51344400,29400,29400,29400,29400,0
|
|
20230726,175000,51344400,29400,29400,29400,29400,0
|
|
20230726,174900,51344400,29400,29400,29400,29400,0
|
|
20230726,174800,51344400,29400,29400,29400,29400,0
|
|
20230726,174700,51344400,29400,29400,29400,29400,0
|
|
20230726,174600,51344400,29400,29400,29400,29400,0
|
|
20230726,174500,51344400,29400,29400,29400,29400,0
|
|
20230726,174400,51344400,29400,29400,29400,29400,0
|
|
20230726,174300,51344400,29400,29400,29400,29400,0
|
|
20230726,174200,51344400,29400,29400,29400,29400,0
|
|
20230726,174100,51344400,29400,29400,29400,29400,0
|
|
20230726,174000,51344400,29400,29400,29400,29400,0
|
|
20230726,173900,51344400,29400,29400,29400,29400,0
|
|
20230726,173800,51344400,29400,29400,29400,29400,0
|
|
20230726,173700,51344400,29400,29400,29400,29400,0
|
|
20230726,173600,51344400,29400,29400,29400,29400,0
|
|
20230726,173500,51344400,29400,29400,29400,29400,0
|
|
20230726,173400,51344400,29400,29400,29400,29400,0
|
|
20230726,173300,51344400,29400,29400,29400,29400,0
|
|
20230726,173200,51344400,29400,29400,29400,29400,0
|
|
20230726,173100,51344400,29400,29400,29400,29400,0
|
|
20230726,173000,51344400,29400,29400,29400,29400,0
|
|
20230726,172900,51344400,29400,29400,29400,29400,0
|
|
20230726,172800,51344400,29400,29400,29400,29400,0
|
|
20230726,172700,51344400,29400,29400,29400,29400,0
|
|
20230726,172600,51344400,29400,29400,29400,29400,0
|
|
20230726,172500,51344400,29400,29400,29400,29400,38
|
|
20230726,172400,51344400,29400,29400,29400,29400,0
|
|
20230726,172300,51344400,29400,29400,29400,29400,0
|
|
20230726,172200,51344400,29400,29400,29400,29400,0
|
|
20230726,172100,51344400,29400,29400,29400,29400,0
|
|
20230726,172000,51344400,29400,29400,29400,29400,0
|
|
20230726,171900,51344400,29400,29400,29400,29400,0
|
|
20230726,171800,51344400,29400,29400,29400,29400,0
|
|
20230726,171700,51344400,29400,29400,29400,29400,0
|
|
20230726,171600,51344400,29400,29400,29400,29400,0
|
|
20230726,171500,51344400,29400,29400,29400,29400,0
|
|
20230726,171400,51344400,29400,29400,29400,29400,0
|
|
20230726,171300,51344400,29400,29400,29400,29400,0
|
|
20230726,171200,51344400,29400,29400,29400,29400,0
|
|
20230726,171100,51344400,29400,29400,29400,29400,0
|
|
20230726,171000,51344400,29400,29400,29400,29400,0
|
|
20230726,170900,51344400,29400,29400,29400,29400,0
|
|
20230726,170800,51344400,29400,29400,29400,29400,0
|
|
20230726,170700,51344400,29400,29400,29400,29400,0
|
|
20230726,170600,51344400,29400,29400,29400,29400,0
|
|
20230726,170500,51344400,29400,29400,29400,29400,0
|
|
20230726,170400,51344400,29400,29400,29400,29400,0
|
|
20230726,170300,51344400,29400,29400,29400,29400,0
|
|
20230726,170200,51344400,29400,29400,29400,29400,0
|
|
20230726,170100,51344400,29400,29400,29400,29400,0
|
|
20230726,170000,51344400,29400,29400,29400,29400,0
|
|
20230726,165900,51344400,29400,29400,29400,29400,0
|
|
20230726,165800,51344400,29400,29400,29400,29400,0
|
|
20230726,165700,51344400,29400,29400,29400,29400,0
|
|
20230726,165600,51344400,29400,29400,29400,29400,0
|
|
20230726,165500,51344400,29400,29400,29400,29400,38
|
|
20230726,165400,51344400,29400,29400,29400,29400,0
|
|
20230726,165300,51344400,29400,29400,29400,29400,0
|
|
20230726,165200,51344400,29400,29400,29400,29400,0
|
|
20230726,165100,51344400,29400,29400,29400,29400,0
|
|
20230726,165000,51344400,29400,29400,29400,29400,0
|
|
20230726,164900,51344400,29400,29400,29400,29400,0
|
|
20230726,164800,51344400,29400,29400,29400,29400,0
|
|
20230726,164700,51344400,29400,29400,29400,29400,0
|
|
20230726,164600,51344400,29400,29400,29400,29400,0
|
|
20230726,164500,51344400,29400,29400,29400,29400,0
|
|
20230726,164400,51344400,29400,29400,29400,29400,0
|
|
20230726,164300,51344400,29400,29400,29400,29400,0
|
|
20230726,164200,51344400,29400,29400,29400,29400,0
|
|
20230726,164100,51344400,29400,29400,29400,29400,0
|
|
20230726,164000,51344400,29400,29400,29400,29400,0
|
|
20230726,163900,51344400,29400,29400,29400,29400,0
|
|
20230726,163800,51344400,29400,29400,29400,29400,0
|
|
20230726,163700,51344400,29400,29400,29400,29400,0
|
|
20230726,163600,51344400,29400,29400,29400,29400,0
|
|
20230726,163500,51344400,29400,29400,29400,29400,0
|
|
20230726,163400,51344400,29400,29400,29400,29400,0
|
|
20230726,163300,51344400,29400,29400,29400,29400,0
|
|
20230726,163200,51344400,29400,29400,29400,29400,0
|
|
20230726,163100,51344400,29400,29400,29400,29400,0
|
|
20230726,163000,51344400,29400,29400,29400,29400,0
|
|
20230726,162900,51344400,29400,29400,29400,29400,0
|
|
20230726,162800,51344400,29400,29400,29400,29400,0
|
|
20230726,162700,51344400,29400,29400,29400,29400,0
|
|
20230726,162600,51344400,29400,29400,29400,29400,0
|
|
20230726,162500,51344400,29400,29400,29400,29400,38
|
|
20230726,162400,51344400,29400,29400,29400,29400,0
|
|
20230726,162300,51344400,29400,29400,29400,29400,0
|
|
20230726,162200,51344400,29400,29400,29400,29400,0
|
|
20230726,162100,51344400,29400,29400,29400,29400,0
|
|
20230726,162000,51344400,29400,29400,29400,29400,0
|
|
20230726,161900,51344400,29400,29400,29400,29400,0
|
|
20230726,161800,51344400,29400,29400,29400,29400,0
|
|
20230726,161700,51344400,29400,29400,29400,29400,0
|
|
20230726,161600,51344400,29400,29400,29400,29400,0
|
|
20230726,161500,51344400,29400,29400,29400,29400,0
|
|
20230726,161400,51344400,29400,29400,29400,29400,0
|
|
20230726,161300,51344400,29400,29400,29400,29400,0
|
|
20230726,161200,51344400,29400,29400,29400,29400,0
|
|
20230726,161100,51344400,29400,29400,29400,29400,0
|
|
20230726,161000,51344400,29400,29400,29400,29400,0
|
|
20230726,160900,51344400,29400,29400,29400,29400,0
|
|
20230726,160800,51344400,29400,29400,29400,29400,0
|
|
20230726,160700,51344400,29400,29400,29400,29400,0
|
|
20230726,160600,51344400,29400,29400,29400,29400,0
|
|
20230726,160500,51344400,29400,29400,29400,29400,0
|
|
20230726,160400,51344400,29400,29400,29400,29400,0
|
|
20230726,160300,51344400,29400,29400,29400,29400,0
|
|
20230726,160200,51344400,29400,29400,29400,29400,0
|
|
20230726,160100,51344400,29400,29400,29400,29400,0
|
|
20230726,160000,51344400,29400,29400,29400,29400,0
|
|
20230726,155900,51344400,29400,29400,29400,29400,0
|
|
20230726,155800,51344400,29400,29400,29400,29400,0
|
|
20230726,155700,51344400,29400,29400,29400,29400,0
|
|
20230726,155600,51344400,29400,29400,29400,29400,0
|
|
20230726,155500,51344400,29400,29400,29400,29400,38
|
|
20230726,155400,51344400,29400,29400,29400,29400,0
|
|
20230726,155300,51344400,29400,29400,29400,29400,0
|
|
20230726,155200,51344400,29400,29400,29400,29400,0
|
|
20230726,155100,51344400,29400,29400,29400,29400,0
|
|
20230726,155000,51344400,29400,29400,29400,29400,0
|
|
20230726,154900,51344400,29400,29400,29400,29400,0
|
|
20230726,154800,51344400,29400,29400,29400,29400,0
|
|
20230726,154700,51344400,29400,29400,29400,29400,0
|
|
20230726,154600,51344400,29400,29400,29400,29400,0
|
|
20230726,154500,51344400,29400,29400,29400,29400,0
|
|
20230726,154400,51344400,29400,29400,29400,29400,0
|
|
20230726,154300,51344400,29400,29400,29400,29400,0
|
|
20230726,154200,51344400,29400,29400,29400,29400,0
|
|
20230726,154100,51344400,29400,29400,29400,29400,0
|
|
20230726,154000,51344400,29400,29400,29400,29400,0
|
|
20230726,153900,51344400,29400,29400,29400,29400,0
|
|
20230726,153800,51344400,29400,29400,29400,29400,0
|
|
20230726,153700,51344400,29400,29400,29400,29400,0
|
|
20230726,153600,51344400,29400,29400,29400,29400,0
|
|
20230726,153500,51344400,29400,29400,29400,29400,0
|
|
20230726,153400,51344400,29400,29400,29400,29400,0
|
|
20230726,153300,51344400,29400,29400,29400,29400,0
|
|
20230726,153200,51344400,29400,29400,29400,29400,0
|
|
20230726,153100,51344400,29400,29400,29400,29400,0
|
|
20230726,153000,51344400,29400,29400,29400,29400,38
|
|
20230726,152900,50227200,29400,29400,29400,29400,0
|
|
20230726,152800,50227200,29400,29400,29400,29400,0
|
|
20230726,152700,50227200,29400,29400,29400,29400,0
|
|
20230726,152600,50227200,29400,29400,29400,29400,0
|
|
20230726,152500,50227200,29400,29400,29400,29400,0
|
|
20230726,152400,50227200,29400,29400,29400,29400,0
|
|
20230726,152300,50227200,29400,29400,29400,29400,0
|
|
20230726,152200,50227200,29400,29400,29400,29400,0
|
|
20230726,152100,50227200,29400,29400,29400,29400,0
|
|
20230726,152000,50227200,29400,29400,29400,29400,0
|
|
20230726,151900,50227200,29400,29400,29400,29400,0
|
|
20230726,151800,50227200,29400,29350,29400,29350,10
|
|
20230726,151700,49933650,29350,29350,29350,29350,0
|
|
20230726,151600,49933650,29350,29350,29350,29350,0
|
|
20230726,151500,49933650,29350,29350,29350,29350,0
|
|
20230726,151400,49933650,29350,29350,29350,29350,0
|
|
20230726,151300,49933650,29350,29350,29350,29350,0
|
|
20230726,151200,49933650,29350,29350,29350,29350,0
|
|
20230726,151100,49933650,29350,29350,29350,29350,1
|
|
20230726,151000,49904300,29400,29400,29400,29400,0
|
|
20230726,150900,49904300,29400,29400,29400,29400,0
|
|
20230726,150800,49904300,29400,29400,29400,29400,0
|
|
20230726,150700,49904300,29400,29400,29400,29400,0
|
|
20230726,150600,49904300,29400,29400,29400,29400,0
|
|
20230726,150500,49904300,29400,29400,29400,29400,0
|
|
20230726,150400,49904300,29400,29400,29400,29400,0
|
|
20230726,150300,49904300,29400,29400,29400,29400,0
|
|
20230726,150200,49904300,29400,29400,29400,29400,0
|
|
20230726,150100,49904300,29400,29400,29400,29400,0
|
|
20230726,150000,49904300,29400,29400,29400,29400,0
|
|
20230726,145900,49904300,29400,29400,29400,29400,0
|
|
20230726,145800,49904300,29400,29400,29400,29400,0
|
|
20230726,145700,49904300,29400,29400,29400,29400,0
|
|
20230726,145600,49904300,29400,29400,29400,29400,0
|
|
20230726,145500,49904300,29400,29400,29400,29400,0
|
|
20230726,145400,49904300,29400,29400,29400,29400,0
|
|
20230726,145300,49904300,29400,29400,29400,29400,0
|
|
20230726,145200,49904300,29400,29400,29400,29400,0
|
|
20230726,145100,49904300,29400,29400,29400,29400,0
|
|
20230726,145000,49904300,29400,29400,29400,29400,0
|
|
20230726,144900,49904300,29400,29400,29400,29400,0
|
|
20230726,144800,49904300,29400,29400,29400,29400,1
|
|
20230726,144700,49874900,29300,29350,29350,29300,4
|
|
20230726,144600,49757650,29400,29400,29400,29400,0
|
|
20230726,144500,49757650,29400,29400,29400,29400,0
|
|
20230726,144400,49757650,29400,29400,29400,29400,0
|
|
20230726,144300,49757650,29400,29400,29400,29400,0
|
|
20230726,144200,49757650,29400,29400,29400,29400,0
|
|
20230726,144100,49757650,29400,29400,29400,29400,0
|
|
20230726,144000,49757650,29400,29400,29400,29400,0
|
|
20230726,143900,49757650,29400,29400,29400,29400,0
|
|
20230726,143800,49757650,29400,29400,29400,29400,0
|
|
20230726,143700,49757650,29400,29400,29400,29400,0
|
|
20230726,143600,49757650,29400,29400,29400,29400,0
|
|
20230726,143500,49757650,29400,29400,29400,29400,0
|
|
20230726,143400,49757650,29400,29400,29400,29400,0
|
|
20230726,143300,49757650,29400,29400,29400,29400,0
|
|
20230726,143200,49757650,29400,29400,29400,29400,0
|
|
20230726,143100,49757650,29400,29400,29400,29400,0
|
|
20230726,143000,49757650,29400,29400,29400,29400,0
|
|
20230726,142900,49757650,29400,29400,29400,29400,0
|
|
20230726,142800,49757650,29400,29400,29400,29400,0
|
|
20230726,142700,49757650,29400,29400,29400,29400,0
|
|
20230726,142600,49757650,29400,29400,29400,29400,0
|
|
20230726,142500,49757650,29400,29400,29400,29400,0
|
|
20230726,142400,49757650,29400,29350,29400,29300,6
|
|
20230726,142300,49581700,29400,29400,29400,29400,0
|
|
20230726,142200,49581700,29400,29400,29400,29400,0
|
|
20230726,142100,49581700,29400,29400,29400,29400,0
|
|
20230726,142000,49581700,29400,29400,29400,29400,32
|
|
20230726,141900,48640900,29400,29350,29400,29350,2
|
|
20230726,141800,48582150,29350,29350,29350,29350,0
|
|
20230726,141700,48582150,29350,29350,29350,29350,192
|
|
20230726,141600,42946950,29350,29350,29350,29350,0
|
|
20230726,141500,42946950,29350,29300,29350,29300,2
|
|
20230726,141400,42888300,29350,29350,29350,29350,0
|
|
20230726,141300,42888300,29350,29350,29350,29350,0
|
|
20230726,141200,42888300,29350,29350,29350,29350,0
|
|
20230726,141100,42888300,29350,29350,29350,29350,0
|
|
20230726,141000,42888300,29350,29350,29350,29350,0
|
|
20230726,140900,42888300,29350,29300,29350,29300,12
|
|
20230726,140800,42536400,29200,29250,29250,29200,103
|
|
20230726,140700,39526700,29350,29350,29350,29350,0
|
|
20230726,140600,39526700,29350,29350,29350,29350,0
|
|
20230726,140500,39526700,29350,29350,29350,29350,0
|
|
20230726,140400,39526700,29350,29350,29350,29350,0
|
|
20230726,140300,39526700,29350,29350,29350,29350,0
|
|
20230726,140200,39526700,29350,29350,29350,29350,0
|
|
20230726,140100,39526700,29350,29350,29350,29350,0
|
|
20230726,140000,39526700,29350,29350,29350,29350,0
|
|
20230726,135900,39526700,29350,29350,29350,29350,0
|
|
20230726,135800,39526700,29350,29350,29350,29350,4
|
|
20230726,135700,39409300,29350,29350,29350,29350,0
|
|
20230726,135600,39409300,29350,29350,29350,29350,0
|
|
20230726,135500,39409300,29350,29350,29350,29350,0
|
|
20230726,135400,39409300,29350,29350,29350,29350,0
|
|
20230726,135300,39409300,29350,29350,29350,29350,0
|
|
20230726,135200,39409300,29350,29350,29350,29350,0
|
|
20230726,135100,39409300,29350,29350,29350,29350,0
|
|
20230726,135000,39409300,29350,29350,29350,29350,0
|
|
20230726,134900,39409300,29350,29300,29350,29300,7
|
|
20230726,134800,39204150,29250,29250,29250,29250,1
|
|
20230726,134700,39174900,29300,29300,29300,29300,0
|
|
20230726,134600,39174900,29300,29300,29300,29300,0
|
|
20230726,134500,39174900,29300,29300,29300,29300,0
|
|
20230726,134400,39174900,29300,29300,29300,29300,0
|
|
20230726,134300,39174900,29300,29300,29300,29300,0
|
|
20230726,134200,39174900,29300,29300,29300,29300,0
|
|
20230726,134100,39174900,29300,29300,29300,29300,0
|
|
20230726,134000,39174900,29300,29300,29300,29300,0
|
|
20230726,133900,39174900,29300,29300,29300,29300,4
|
|
20230726,133800,39057700,29350,29350,29350,29350,0
|
|
20230726,133700,39057700,29350,29350,29350,29350,0
|
|
20230726,133600,39057700,29350,29350,29350,29350,0
|
|
20230726,133500,39057700,29350,29350,29350,29350,0
|
|
20230726,133400,39057700,29350,29350,29350,29350,0
|
|
20230726,133300,39057700,29350,29350,29350,29350,0
|
|
20230726,133200,39057700,29350,29350,29350,29350,0
|
|
20230726,133100,39057700,29350,29350,29350,29350,0
|
|
20230726,133000,39057700,29350,29350,29350,29350,0
|
|
20230726,132900,39057700,29350,29350,29350,29350,0
|
|
20230726,132800,39057700,29350,29350,29350,29350,0
|
|
20230726,132700,39057700,29350,29350,29350,29350,11
|
|
20230726,132600,38734850,29350,29350,29350,29350,0
|
|
20230726,132500,38734850,29350,29350,29350,29350,0
|
|
20230726,132400,38734850,29350,29350,29350,29350,0
|
|
20230726,132300,38734850,29350,29300,29350,29300,12
|
|
20230726,132200,38383150,29350,29350,29350,29350,0
|
|
20230726,132100,38383150,29350,29350,29350,29350,0
|
|
20230726,132000,38383150,29350,29350,29350,29350,0
|
|
20230726,131900,38383150,29350,29350,29350,29350,0
|
|
20230726,131800,38383150,29350,29350,29350,29350,0
|
|
20230726,131700,38383150,29350,29350,29350,29350,0
|
|
20230726,131600,38383150,29350,29350,29350,29350,0
|
|
20230726,131500,38383150,29350,29350,29350,29350,0
|
|
20230726,131400,38383150,29350,29350,29350,29350,0
|
|
20230726,131300,38383150,29350,29350,29350,29350,0
|
|
20230726,131200,38383150,29350,29350,29350,29350,0
|
|
20230726,131100,38383150,29350,29350,29350,29350,0
|
|
20230726,131000,38383150,29350,29350,29350,29350,0
|
|
20230726,130900,38383150,29350,29350,29350,29350,0
|
|
20230726,130800,38383150,29350,29350,29350,29350,0
|
|
20230726,130700,38383150,29350,29350,29350,29350,0
|
|
20230726,130600,38383150,29350,29350,29350,29350,0
|
|
20230726,130500,38383150,29350,29350,29350,29350,0
|
|
20230726,130400,38383150,29350,29350,29350,29350,0
|
|
20230726,130300,38383150,29350,29350,29350,29350,0
|
|
20230726,130200,38383150,29350,29350,29350,29350,0
|
|
20230726,130100,38383150,29350,29350,29350,29350,0
|
|
20230726,130000,38383150,29350,29350,29350,29350,4
|
|
20230726,125900,38265750,29350,29350,29350,29350,1
|
|
20230726,125800,38236400,29350,29350,29350,29350,0
|
|
20230726,125700,38236400,29350,29350,29350,29350,0
|
|
20230726,125600,38236400,29350,29350,29350,29350,0
|
|
20230726,125500,38236400,29350,29350,29350,29350,0
|
|
20230726,125400,38236400,29350,29350,29350,29350,0
|
|
20230726,125300,38236400,29350,29350,29350,29350,1
|
|
20230726,125200,38207050,29350,29350,29350,29350,0
|
|
20230726,125100,38207050,29350,29350,29350,29350,0
|
|
20230726,125000,38207050,29350,29350,29350,29350,0
|
|
20230726,124900,38207050,29350,29350,29350,29350,0
|
|
20230726,124800,38207050,29350,29350,29350,29350,0
|
|
20230726,124700,38207050,29350,29350,29350,29350,0
|
|
20230726,124600,38207050,29350,29350,29350,29350,0
|
|
20230726,124500,38207050,29350,29350,29350,29350,0
|
|
20230726,124400,38207050,29350,29350,29350,29350,0
|
|
20230726,124300,38207050,29350,29350,29350,29350,0
|
|
20230726,124200,38207050,29350,29350,29350,29350,0
|
|
20230726,124100,38207050,29350,29350,29350,29350,0
|
|
20230726,124000,38207050,29350,29350,29350,29350,0
|
|
20230726,123900,38207050,29350,29350,29350,29350,0
|
|
20230726,123800,38207050,29350,29350,29350,29350,0
|
|
20230726,123700,38207050,29350,29350,29350,29350,0
|
|
20230726,123600,38207050,29350,29350,29350,29350,0
|
|
20230726,123500,38207050,29350,29350,29350,29350,0
|
|
20230726,123400,38207050,29350,29350,29350,29350,0
|
|
20230726,123300,38207050,29350,29350,29350,29350,0
|
|
20230726,123200,38207050,29350,29350,29350,29350,0
|
|
20230726,123100,38207050,29350,29350,29350,29350,0
|
|
20230726,123000,38207050,29350,29350,29350,29350,0
|
|
20230726,122900,38207050,29350,29350,29350,29350,0
|
|
20230726,122800,38207050,29350,29350,29350,29350,0
|
|
20230726,122700,38207050,29350,29350,29350,29350,0
|
|
20230726,122600,38207050,29350,29350,29350,29350,0
|
|
20230726,122500,38207050,29350,29350,29350,29350,0
|
|
20230726,122400,38207050,29350,29350,29350,29350,0
|
|
20230726,122300,38207050,29350,29350,29350,29350,0
|
|
20230726,122200,38207050,29350,29350,29350,29350,0
|
|
20230726,122100,38207050,29350,29350,29350,29350,0
|
|
20230726,122000,38207050,29350,29350,29350,29350,0
|
|
20230726,121900,38207050,29350,29350,29350,29350,0
|
|
20230726,121800,38207050,29350,29350,29350,29350,0
|
|
20230726,121700,38207050,29350,29350,29350,29350,0
|
|
20230726,121600,38207050,29350,29350,29350,29350,0
|
|
20230726,121500,38207050,29350,29350,29350,29350,0
|
|
20230726,121400,38207050,29350,29350,29350,29350,0
|
|
20230726,121300,38207050,29350,29350,29350,29350,0
|
|
20230726,121200,38207050,29350,29350,29350,29350,0
|
|
20230726,121100,38207050,29350,29350,29350,29350,0
|
|
20230726,121000,38207050,29350,29350,29350,29350,0
|
|
20230726,120900,38207050,29350,29350,29350,29350,0
|
|
20230726,120800,38207050,29350,29350,29350,29350,0
|
|
20230726,120700,38207050,29350,29350,29350,29350,0
|
|
20230726,120600,38207050,29350,29350,29350,29350,0
|
|
20230726,120500,38207050,29350,29350,29350,29350,0
|
|
20230726,120400,38207050,29350,29350,29350,29350,0
|
|
20230726,120300,38207050,29350,29350,29350,29350,0
|
|
20230726,120200,38207050,29350,29350,29350,29350,0
|
|
20230726,120100,38207050,29350,29350,29350,29350,2
|
|
20230726,120000,38148350,29350,29350,29350,29350,1
|
|
20230726,115900,38119000,29350,29350,29350,29350,0
|
|
20230726,115800,38119000,29350,29350,29350,29350,0
|
|
20230726,115700,38119000,29350,29350,29350,29350,0
|
|
20230726,115600,38119000,29350,29350,29350,29350,2
|
|
20230726,115500,38060300,29350,29350,29350,29350,0
|
|
20230726,115400,38060300,29350,29350,29350,29350,0
|
|
20230726,115300,38060300,29350,29350,29350,29350,1
|
|
20230726,115200,38030950,29350,29350,29350,29350,0
|
|
20230726,115100,38030950,29350,29350,29350,29350,0
|
|
20230726,115000,38030950,29350,29350,29350,29350,0
|
|
20230726,114900,38030950,29350,29350,29350,29350,1
|
|
20230726,114800,38001600,29350,29350,29350,29350,0
|
|
20230726,114700,38001600,29350,29350,29350,29350,0
|
|
20230726,114600,38001600,29350,29350,29350,29350,1
|
|
20230726,114500,37972250,29350,29350,29350,29350,0
|
|
20230726,114400,37972250,29350,29350,29350,29350,0
|
|
20230726,114300,37972250,29350,29350,29350,29350,0
|
|
20230726,114200,37972250,29350,29350,29350,29350,0
|
|
20230726,114100,37972250,29350,29350,29350,29350,0
|
|
20230726,114000,37972250,29350,29350,29350,29350,0
|
|
20230726,113900,37972250,29350,29350,29350,29350,0
|
|
20230726,113800,37972250,29350,29350,29350,29350,0
|
|
20230726,113700,37972250,29350,29350,29350,29350,0
|
|
20230726,113600,37972250,29350,29350,29350,29350,0
|
|
20230726,113500,37972250,29350,29350,29350,29350,0
|
|
20230726,113400,37972250,29350,29350,29350,29350,0
|
|
20230726,113300,37972250,29350,29350,29350,29350,1
|
|
20230726,113200,37942900,29350,29350,29350,29350,0
|
|
20230726,113100,37942900,29350,29350,29350,29350,0
|
|
20230726,113000,37942900,29350,29350,29350,29350,0
|
|
20230726,112900,37942900,29350,29350,29350,29350,0
|
|
20230726,112800,37942900,29350,29350,29350,29350,0
|
|
20230726,112700,37942900,29350,29350,29350,29350,0
|
|
20230726,112600,37942900,29350,29350,29350,29350,0
|
|
20230726,112500,37942900,29350,29350,29350,29350,0
|
|
20230726,112400,37942900,29350,29350,29350,29350,0
|
|
20230726,112300,37942900,29350,29350,29350,29350,0
|
|
20230726,112200,37942900,29350,29350,29350,29350,0
|
|
20230726,112100,37942900,29350,29350,29350,29350,0
|
|
20230726,112000,37942900,29350,29350,29350,29350,0
|
|
20230726,111900,37942900,29350,29350,29350,29350,1
|
|
20230726,111800,37913550,29350,29350,29350,29350,1
|
|
20230726,111700,37884200,29400,29400,29400,29400,0
|
|
20230726,111600,37884200,29400,29400,29400,29400,13
|
|
20230726,111500,37502000,29400,29400,29400,29400,0
|
|
20230726,111400,37502000,29400,29400,29400,29400,0
|
|
20230726,111300,37502000,29400,29400,29400,29400,0
|
|
20230726,111200,37502000,29400,29400,29400,29400,0
|
|
20230726,111100,37502000,29400,29400,29400,29400,0
|
|
20230726,111000,37502000,29400,29400,29400,29400,0
|
|
20230726,110900,37502000,29400,29400,29400,29400,0
|
|
20230726,110800,37502000,29400,29400,29400,29400,0
|
|
20230726,110700,37502000,29400,29400,29400,29400,0
|
|
20230726,110600,37502000,29400,29400,29400,29400,1
|
|
20230726,110500,37472600,29400,29400,29400,29400,0
|
|
20230726,110400,37472600,29400,29400,29400,29400,0
|
|
20230726,110300,37472600,29400,29400,29400,29400,0
|
|
20230726,110200,37472600,29400,29400,29400,29400,0
|
|
20230726,110100,37472600,29400,29400,29400,29400,1
|
|
20230726,110000,37443200,29250,29350,29350,29250,38
|
|
20230726,105900,36330950,29400,29400,29400,29400,0
|
|
20230726,105800,36330950,29400,29400,29400,29400,0
|
|
20230726,105700,36330950,29400,29400,29400,29400,0
|
|
20230726,105600,36330950,29400,29400,29400,29400,0
|
|
20230726,105500,36330950,29400,29400,29400,29400,0
|
|
20230726,105400,36330950,29400,29400,29400,29400,1
|
|
20230726,105300,36301550,29450,29300,29450,29300,37
|
|
20230726,105200,35215450,29300,29250,29300,29250,23
|
|
20230726,105100,34542650,29250,29550,29550,29250,113
|
|
20230726,105000,31227750,29550,29550,29550,29550,11
|
|
20230726,104900,30902700,29450,29400,29450,29400,140
|
|
20230726,104800,26779750,29450,29400,29650,29350,104
|
|
20230726,104700,23719800,29500,29500,29500,29500,0
|
|
20230726,104600,23719800,29500,29550,29550,29500,115
|
|
20230726,104500,20325600,29550,29600,29600,29550,27
|
|
20230726,104400,19526450,29650,29650,29650,29650,13
|
|
20230726,104300,19141000,29700,29700,29700,29700,0
|
|
20230726,104200,19141000,29700,29700,29700,29700,0
|
|
20230726,104100,19141000,29700,29700,29700,29700,0
|
|
20230726,104000,19141000,29700,29700,29700,29700,0
|
|
20230726,103900,19141000,29700,29700,29700,29700,15
|
|
20230726,103800,18695500,29700,29700,29700,29700,0
|
|
20230726,103700,18695500,29700,29700,29700,29700,0
|
|
20230726,103600,18695500,29700,29700,29700,29700,20
|
|
20230726,103500,18101500,29750,29750,29750,29750,0
|
|
20230726,103400,18101500,29750,29750,29750,29750,0
|
|
20230726,103300,18101500,29750,29750,29750,29750,0
|
|
20230726,103200,18101500,29750,29750,29750,29750,22
|
|
20230726,103100,17447000,29750,29750,29750,29750,98
|
|
20230726,103000,14531500,29800,29800,29800,29800,0
|
|
20230726,102900,14531500,29800,29800,29800,29800,0
|
|
20230726,102800,14531500,29800,29800,29800,29800,0
|
|
20230726,102700,14531500,29800,29800,29800,29800,0
|
|
20230726,102600,14531500,29800,29800,29800,29800,1
|
|
20230726,102500,14501700,29750,29750,29750,29750,0
|
|
20230726,102400,14501700,29750,29750,29750,29750,4
|
|
20230726,102300,14382700,29750,29750,29750,29750,51
|
|
20230726,102200,12865450,29750,29750,29750,29750,0
|
|
20230726,102100,12865450,29750,29750,29750,29750,6
|
|
20230726,102000,12686950,29750,29750,29750,29750,0
|
|
20230726,101900,12686950,29750,29750,29750,29750,0
|
|
20230726,101800,12686950,29750,29750,29750,29750,36
|
|
20230726,101700,11615950,29750,29750,29750,29750,0
|
|
20230726,101600,11615950,29750,29750,29750,29750,0
|
|
20230726,101500,11615950,29750,29750,29750,29750,1
|
|
20230726,101400,11586200,29750,29750,29750,29750,7
|
|
20230726,101300,11377950,29800,29800,29800,29800,0
|
|
20230726,101200,11377950,29800,29800,29800,29800,1
|
|
20230726,101100,11348150,29800,29800,29800,29800,0
|
|
20230726,101000,11348150,29800,29800,29800,29800,0
|
|
20230726,100900,11348150,29800,29800,29800,29800,0
|
|
20230726,100800,11348150,29800,29800,29800,29800,2
|
|
20230726,100700,11288550,29750,29750,29750,29750,0
|
|
20230726,100600,11288550,29750,29750,29750,29750,0
|
|
20230726,100500,11288550,29750,29750,29750,29750,1
|
|
20230726,100400,11258800,29800,29800,29800,29800,0
|
|
20230726,100300,11258800,29800,29800,29800,29800,0
|
|
20230726,100200,11258800,29800,29800,29800,29800,0
|
|
20230726,100100,11258800,29800,29800,29800,29800,0
|
|
20230726,100000,11258800,29800,29800,29800,29800,1
|
|
20230726,095900,11229000,29800,29800,29800,29800,1
|
|
20230726,095800,11199200,29800,29800,29800,29800,0
|
|
20230726,095700,11199200,29800,29800,29800,29800,0
|
|
20230726,095600,11199200,29800,29800,29800,29800,0
|
|
20230726,095500,11199200,29800,29800,29800,29800,1
|
|
20230726,095400,11169400,29800,29800,29800,29800,1
|
|
20230726,095300,11139600,29850,29850,29850,29850,0
|
|
20230726,095200,11139600,29850,29850,29850,29850,0
|
|
20230726,095100,11139600,29850,29850,29850,29850,0
|
|
20230726,095000,11139600,29850,29750,29850,29750,11
|
|
20230726,094900,10812250,29850,29850,29850,29850,0
|
|
20230726,094800,10812250,29850,29850,29850,29850,0
|
|
20230726,094700,10812250,29850,29850,29850,29850,0
|
|
20230726,094600,10812250,29850,29850,29850,29850,1
|
|
20230726,094500,10782400,29850,29850,29850,29850,1
|
|
20230726,094400,10752550,29850,29850,29850,29850,0
|
|
20230726,094300,10752550,29850,29850,29850,29850,0
|
|
20230726,094200,10752550,29850,29850,29850,29850,0
|
|
20230726,094100,10752550,29850,29850,29850,29850,1
|
|
20230726,094000,10722700,29850,29850,29850,29850,0
|
|
20230726,093900,10722700,29850,29850,29850,29850,0
|
|
20230726,093800,10722700,29850,29850,29850,29850,0
|
|
20230726,093700,10722700,29850,29850,29850,29850,1
|
|
20230726,093600,10692850,29850,29850,29850,29850,0
|
|
20230726,093500,10692850,29850,29850,29850,29850,1
|
|
20230726,093400,10663000,29850,29850,29850,29850,1
|
|
20230726,093300,10633150,29850,29850,29850,29850,0
|
|
20230726,093200,10633150,29850,29850,29850,29850,1
|
|
20230726,093100,10603300,29750,29750,29750,29750,3
|
|
20230726,093000,10514050,29850,29850,29850,29850,0
|
|
20230726,092900,10514050,29850,29850,29850,29850,0
|
|
20230726,092800,10514050,29850,29850,29850,29850,0
|
|
20230726,092700,10514050,29850,29850,29850,29850,0
|
|
20230726,092600,10514050,29850,29850,29850,29850,0
|
|
20230726,092500,10514050,29850,29850,29850,29850,0
|
|
20230726,092400,10514050,29850,29850,29850,29850,0
|
|
20230726,092300,10514050,29850,29850,29850,29850,0
|
|
20230726,092200,10514050,29850,29850,29850,29850,1
|
|
20230726,092100,10484200,29900,29900,29900,29900,0
|
|
20230726,092000,10484200,29900,29900,29900,29900,0
|
|
20230726,091900,10484200,29900,29900,29900,29900,1
|
|
20230726,091800,10454300,29850,29850,29850,29850,1
|
|
20230726,091700,10424450,29900,29900,29900,29900,0
|
|
20230726,091600,10424450,29900,29900,29900,29900,0
|
|
20230726,091500,10424450,29900,29900,29900,29900,1
|
|
20230726,091400,10394550,29800,29800,29800,29800,0
|
|
20230726,091300,10394550,29800,29800,29800,29800,0
|
|
20230726,091200,10394550,29800,29800,29800,29800,0
|
|
20230726,091100,10394550,29800,29800,29800,29800,0
|
|
20230726,091000,10394550,29800,29800,29800,29800,0
|
|
20230726,090900,10394550,29800,29800,29800,29800,12
|
|
20230726,090800,10036950,29900,29900,29900,29900,1
|
|
20230726,090700,10007050,29950,29950,29950,29950,1
|
|
20230726,090600,9977100,29950,29950,29950,29950,3
|
|
20230726,090500,9887250,29950,29950,29950,29950,2
|
|
20230726,090400,9827350,29600,29600,29600,29600,0
|
|
20230726,090300,9827350,29600,29800,29800,29600,293
|
|
20230726,090200,1140000,30000,30000,30000,30000,25
|
|
20230726,090100,390000,30000,30000,30000,30000,0
|
|
20230726,090000,390000,30000,30000,30000,30000,13
|