579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183600,373874360,12300,12300,12300,12300,1756
|
|
20230726,183500,373874360,12300,12300,12300,12300,0
|
|
20230726,183400,373874360,12300,12300,12300,12300,0
|
|
20230726,183300,373874360,12300,12300,12300,12300,0
|
|
20230726,183200,373874360,12300,12300,12300,12300,0
|
|
20230726,183100,373874360,12300,12300,12300,12300,0
|
|
20230726,183000,373874360,12300,12300,12300,12300,0
|
|
20230726,182900,373874360,12300,12300,12300,12300,0
|
|
20230726,182800,373874360,12300,12300,12300,12300,0
|
|
20230726,182700,373874360,12300,12300,12300,12300,0
|
|
20230726,182600,373874360,12300,12300,12300,12300,0
|
|
20230726,182500,373874360,12300,12300,12300,12300,0
|
|
20230726,182400,373874360,12300,12300,12300,12300,0
|
|
20230726,182300,373874360,12300,12300,12300,12300,0
|
|
20230726,182200,373874360,12300,12300,12300,12300,0
|
|
20230726,182100,373874360,12300,12300,12300,12300,0
|
|
20230726,182000,373874360,12300,12300,12300,12300,0
|
|
20230726,181900,373874360,12300,12300,12300,12300,0
|
|
20230726,181800,373874360,12300,12300,12300,12300,0
|
|
20230726,181700,373874360,12300,12300,12300,12300,0
|
|
20230726,181600,373874360,12300,12300,12300,12300,0
|
|
20230726,181500,373874360,12300,12300,12300,12300,0
|
|
20230726,181400,373874360,12300,12300,12300,12300,0
|
|
20230726,181300,373874360,12300,12300,12300,12300,0
|
|
20230726,181200,373874360,12300,12300,12300,12300,0
|
|
20230726,181100,373874360,12300,12300,12300,12300,0
|
|
20230726,181000,373874360,12300,12300,12300,12300,0
|
|
20230726,180900,373874360,12300,12300,12300,12300,0
|
|
20230726,180800,373874360,12300,12300,12300,12300,0
|
|
20230726,180700,373874360,12300,12300,12300,12300,0
|
|
20230726,180600,373874360,12300,12300,12300,12300,1756
|
|
20230726,180500,373874360,12300,12300,12300,12300,0
|
|
20230726,180400,373874360,12300,12300,12300,12300,0
|
|
20230726,180300,373874360,12300,12300,12300,12300,0
|
|
20230726,180200,373874360,12300,12300,12300,12300,0
|
|
20230726,180100,373874360,12300,12300,12300,12300,0
|
|
20230726,180000,373874360,12300,12300,12300,12300,0
|
|
20230726,175900,373874360,12300,12300,12300,12300,0
|
|
20230726,175800,373874360,12300,12300,12300,12300,0
|
|
20230726,175700,373874360,12300,12300,12300,12300,0
|
|
20230726,175600,373874360,12300,12300,12300,12300,0
|
|
20230726,175500,373874360,12300,12300,12300,12300,0
|
|
20230726,175400,373874360,12300,12300,12300,12300,0
|
|
20230726,175300,373874360,12300,12300,12300,12300,0
|
|
20230726,175200,373874360,12300,12300,12300,12300,0
|
|
20230726,175100,373874360,12300,12300,12300,12300,0
|
|
20230726,175000,373874360,12300,12300,12300,12300,0
|
|
20230726,174900,373874360,12300,12300,12300,12300,0
|
|
20230726,174800,373874360,12300,12300,12300,12300,0
|
|
20230726,174700,373874360,12300,12300,12300,12300,0
|
|
20230726,174600,373874360,12300,12300,12300,12300,0
|
|
20230726,174500,373874360,12300,12300,12300,12300,0
|
|
20230726,174400,373874360,12300,12300,12300,12300,0
|
|
20230726,174300,373874360,12300,12300,12300,12300,0
|
|
20230726,174200,373874360,12300,12300,12300,12300,0
|
|
20230726,174100,373874360,12300,12300,12300,12300,0
|
|
20230726,174000,373874360,12300,12300,12300,12300,0
|
|
20230726,173900,373874360,12300,12300,12300,12300,0
|
|
20230726,173800,373874360,12300,12300,12300,12300,0
|
|
20230726,173700,373874360,12300,12300,12300,12300,0
|
|
20230726,173600,373874360,12300,12300,12300,12300,1756
|
|
20230726,173500,373874360,12300,12300,12300,12300,0
|
|
20230726,173400,373874360,12300,12300,12300,12300,0
|
|
20230726,173300,373874360,12300,12300,12300,12300,0
|
|
20230726,173200,373874360,12300,12300,12300,12300,0
|
|
20230726,173100,373874360,12300,12300,12300,12300,0
|
|
20230726,173000,373874360,12300,12300,12300,12300,0
|
|
20230726,172900,373874360,12300,12300,12300,12300,0
|
|
20230726,172800,373874360,12300,12300,12300,12300,0
|
|
20230726,172700,373874360,12300,12300,12300,12300,0
|
|
20230726,172600,373874360,12300,12300,12300,12300,0
|
|
20230726,172500,373874360,12300,12300,12300,12300,0
|
|
20230726,172400,373874360,12300,12300,12300,12300,0
|
|
20230726,172300,373874360,12300,12300,12300,12300,0
|
|
20230726,172200,373874360,12300,12300,12300,12300,0
|
|
20230726,172100,373874360,12300,12300,12300,12300,0
|
|
20230726,172000,373874360,12300,12300,12300,12300,0
|
|
20230726,171900,373874360,12300,12300,12300,12300,0
|
|
20230726,171800,373874360,12300,12300,12300,12300,0
|
|
20230726,171700,373874360,12300,12300,12300,12300,0
|
|
20230726,171600,373874360,12300,12300,12300,12300,0
|
|
20230726,171500,373874360,12300,12300,12300,12300,0
|
|
20230726,171400,373874360,12300,12300,12300,12300,0
|
|
20230726,171300,373874360,12300,12300,12300,12300,0
|
|
20230726,171200,373874360,12300,12300,12300,12300,0
|
|
20230726,171100,373874360,12300,12300,12300,12300,0
|
|
20230726,171000,373874360,12300,12300,12300,12300,0
|
|
20230726,170900,373874360,12300,12300,12300,12300,0
|
|
20230726,170800,373874360,12300,12300,12300,12300,0
|
|
20230726,170700,373874360,12300,12300,12300,12300,0
|
|
20230726,170600,373874360,12300,12300,12300,12300,1756
|
|
20230726,170500,373874360,12300,12300,12300,12300,0
|
|
20230726,170400,373874360,12300,12300,12300,12300,0
|
|
20230726,170300,373874360,12300,12300,12300,12300,0
|
|
20230726,170200,373874360,12300,12300,12300,12300,0
|
|
20230726,170100,373874360,12300,12300,12300,12300,0
|
|
20230726,170000,373874360,12300,12300,12300,12300,0
|
|
20230726,165900,373874360,12300,12300,12300,12300,0
|
|
20230726,165800,373874360,12300,12300,12300,12300,0
|
|
20230726,165700,373874360,12300,12300,12300,12300,0
|
|
20230726,165600,373874360,12300,12300,12300,12300,0
|
|
20230726,165500,373874360,12300,12300,12300,12300,0
|
|
20230726,165400,373874360,12300,12300,12300,12300,0
|
|
20230726,165300,373874360,12300,12300,12300,12300,0
|
|
20230726,165200,373874360,12300,12300,12300,12300,0
|
|
20230726,165100,373874360,12300,12300,12300,12300,0
|
|
20230726,165000,373874360,12300,12300,12300,12300,0
|
|
20230726,164900,373874360,12300,12300,12300,12300,0
|
|
20230726,164800,373874360,12300,12300,12300,12300,0
|
|
20230726,164700,373874360,12300,12300,12300,12300,0
|
|
20230726,164600,373874360,12300,12300,12300,12300,0
|
|
20230726,164500,373874360,12300,12300,12300,12300,0
|
|
20230726,164400,373874360,12300,12300,12300,12300,0
|
|
20230726,164300,373874360,12300,12300,12300,12300,0
|
|
20230726,164200,373874360,12300,12300,12300,12300,0
|
|
20230726,164100,373874360,12300,12300,12300,12300,0
|
|
20230726,164000,373874360,12300,12300,12300,12300,0
|
|
20230726,163900,373874360,12300,12300,12300,12300,0
|
|
20230726,163800,373874360,12300,12300,12300,12300,0
|
|
20230726,163700,373874360,12300,12300,12300,12300,0
|
|
20230726,163600,373874360,12300,12300,12300,12300,1756
|
|
20230726,163500,373874360,12300,12300,12300,12300,0
|
|
20230726,163400,373874360,12300,12300,12300,12300,0
|
|
20230726,163300,373874360,12300,12300,12300,12300,0
|
|
20230726,163200,373874360,12300,12300,12300,12300,0
|
|
20230726,163100,373874360,12300,12300,12300,12300,0
|
|
20230726,163000,373874360,12300,12300,12300,12300,0
|
|
20230726,162900,373874360,12300,12300,12300,12300,0
|
|
20230726,162800,373874360,12300,12300,12300,12300,0
|
|
20230726,162700,373874360,12300,12300,12300,12300,0
|
|
20230726,162600,373874360,12300,12300,12300,12300,0
|
|
20230726,162500,373874360,12300,12300,12300,12300,0
|
|
20230726,162400,373874360,12300,12300,12300,12300,0
|
|
20230726,162300,373874360,12300,12300,12300,12300,0
|
|
20230726,162200,373874360,12300,12300,12300,12300,0
|
|
20230726,162100,373874360,12300,12300,12300,12300,0
|
|
20230726,162000,373874360,12300,12300,12300,12300,0
|
|
20230726,161900,373874360,12300,12300,12300,12300,0
|
|
20230726,161800,373874360,12300,12300,12300,12300,0
|
|
20230726,161700,373874360,12300,12300,12300,12300,0
|
|
20230726,161600,373874360,12300,12300,12300,12300,0
|
|
20230726,161500,373874360,12300,12300,12300,12300,0
|
|
20230726,161400,373874360,12300,12300,12300,12300,0
|
|
20230726,161300,373874360,12300,12300,12300,12300,0
|
|
20230726,161200,373874360,12300,12300,12300,12300,0
|
|
20230726,161100,373874360,12300,12300,12300,12300,0
|
|
20230726,161000,373874360,12300,12300,12300,12300,0
|
|
20230726,160900,373874360,12300,12300,12300,12300,0
|
|
20230726,160800,373874360,12300,12300,12300,12300,0
|
|
20230726,160700,373874360,12300,12300,12300,12300,0
|
|
20230726,160600,373874360,12300,12300,12300,12300,1756
|
|
20230726,160500,373874360,12300,12300,12300,12300,0
|
|
20230726,160400,373874360,12300,12300,12300,12300,0
|
|
20230726,160300,373874360,12300,12300,12300,12300,0
|
|
20230726,160200,373874360,12300,12300,12300,12300,0
|
|
20230726,160100,373874360,12300,12300,12300,12300,0
|
|
20230726,160000,373874360,12300,12300,12300,12300,0
|
|
20230726,155900,373874360,12300,12300,12300,12300,0
|
|
20230726,155800,373874360,12300,12300,12300,12300,0
|
|
20230726,155700,373874360,12300,12300,12300,12300,0
|
|
20230726,155600,373874360,12300,12300,12300,12300,0
|
|
20230726,155500,373874360,12300,12300,12300,12300,0
|
|
20230726,155400,373874360,12300,12300,12300,12300,0
|
|
20230726,155300,373874360,12300,12300,12300,12300,0
|
|
20230726,155200,373874360,12300,12300,12300,12300,0
|
|
20230726,155100,373874360,12300,12300,12300,12300,0
|
|
20230726,155000,373874360,12300,12300,12300,12300,0
|
|
20230726,154900,373874360,12300,12300,12300,12300,0
|
|
20230726,154800,373874360,12300,12300,12300,12300,0
|
|
20230726,154700,373874360,12300,12300,12300,12300,0
|
|
20230726,154600,373874360,12300,12300,12300,12300,0
|
|
20230726,154500,373874360,12300,12300,12300,12300,0
|
|
20230726,154400,373874360,12300,12300,12300,12300,0
|
|
20230726,154300,373874360,12300,12300,12300,12300,0
|
|
20230726,154200,373874360,12300,12300,12300,12300,0
|
|
20230726,154100,373874360,12300,12300,12300,12300,0
|
|
20230726,154000,373874360,12300,12300,12300,12300,0
|
|
20230726,153900,373874360,12300,12300,12300,12300,0
|
|
20230726,153800,373874360,12300,12300,12300,12300,0
|
|
20230726,153700,373874360,12300,12300,12300,12300,0
|
|
20230726,153600,373874360,12300,12300,12300,12300,1756
|
|
20230726,153500,373874360,12300,12300,12300,12300,0
|
|
20230726,153400,373874360,12300,12300,12300,12300,0
|
|
20230726,153300,373874360,12300,12300,12300,12300,0
|
|
20230726,153200,373874360,12300,12300,12300,12300,0
|
|
20230726,153100,373874360,12300,12300,12300,12300,0
|
|
20230726,153000,373874360,12300,12300,12300,12300,1756
|
|
20230726,152900,352275560,12390,12390,12390,12390,0
|
|
20230726,152800,352275560,12390,12390,12390,12390,0
|
|
20230726,152700,352275560,12390,12390,12390,12390,0
|
|
20230726,152600,352275560,12390,12390,12390,12390,0
|
|
20230726,152500,352275560,12390,12390,12390,12390,0
|
|
20230726,152400,352275560,12390,12390,12390,12390,0
|
|
20230726,152300,352275560,12390,12390,12390,12390,0
|
|
20230726,152200,352275560,12390,12390,12390,12390,0
|
|
20230726,152100,352275560,12390,12390,12390,12390,0
|
|
20230726,152000,352275560,12390,12390,12390,12390,0
|
|
20230726,151900,352275560,12390,12360,12390,12360,29
|
|
20230726,151800,351916310,12390,12390,12390,12390,41
|
|
20230726,151700,351408320,12390,12390,12390,12390,0
|
|
20230726,151600,351408320,12390,12390,12390,12390,34
|
|
20230726,151500,350987060,12390,12390,12390,12390,0
|
|
20230726,151400,350987060,12390,12390,12390,12390,0
|
|
20230726,151300,350987060,12390,12360,12390,12360,25
|
|
20230726,151200,350677460,12360,12360,12360,12360,13
|
|
20230726,151100,350516780,12370,12370,12370,12370,2
|
|
20230726,151000,350492040,12390,12390,12390,12390,76
|
|
20230726,150900,349550400,12390,12390,12390,12390,0
|
|
20230726,150800,349550400,12390,12390,12390,12390,19
|
|
20230726,150700,349314990,12390,12390,12390,12390,0
|
|
20230726,150600,349314990,12390,12380,12390,12380,32
|
|
20230726,150500,348918680,12390,12390,12390,12390,0
|
|
20230726,150400,348918680,12390,12360,12390,12360,80
|
|
20230726,150300,347928430,12350,12350,12350,12350,15
|
|
20230726,150200,347743180,12330,12330,12330,12330,0
|
|
20230726,150100,347743180,12330,12330,12330,12330,0
|
|
20230726,150000,347743180,12330,12350,12350,12330,4
|
|
20230726,145900,347693820,12320,12320,12320,12320,0
|
|
20230726,145800,347693820,12320,12320,12320,12320,0
|
|
20230726,145700,347693820,12320,12320,12320,12320,0
|
|
20230726,145600,347693820,12320,12320,12320,12320,0
|
|
20230726,145500,347693820,12320,12350,12350,12320,2
|
|
20230726,145400,347669150,12310,12310,12310,12310,0
|
|
20230726,145300,347669150,12310,12310,12310,12310,0
|
|
20230726,145200,347669150,12310,12310,12310,12310,0
|
|
20230726,145100,347669150,12310,12310,12310,12310,0
|
|
20230726,145000,347669150,12310,12310,12310,12310,0
|
|
20230726,144900,347669150,12310,12310,12310,12310,0
|
|
20230726,144800,347669150,12310,12310,12310,12310,1
|
|
20230726,144700,347656840,12300,12300,12300,12300,169
|
|
20230726,144600,345578140,12300,12310,12310,12300,910
|
|
20230726,144500,334383150,12300,12300,12300,12300,0
|
|
20230726,144400,334383150,12300,12300,12300,12300,0
|
|
20230726,144300,334383150,12300,12300,12300,12300,0
|
|
20230726,144200,334383150,12300,12300,12300,12300,0
|
|
20230726,144100,334383150,12300,12300,12300,12300,0
|
|
20230726,144000,334383150,12300,12300,12300,12300,0
|
|
20230726,143900,334383150,12300,12340,12340,12300,800
|
|
20230726,143800,324530580,12390,12390,12390,12390,0
|
|
20230726,143700,324530580,12390,12390,12390,12390,0
|
|
20230726,143600,324530580,12390,12390,12390,12390,0
|
|
20230726,143500,324530580,12390,12390,12390,12390,0
|
|
20230726,143400,324530580,12390,12390,12390,12390,0
|
|
20230726,143300,324530580,12390,12390,12390,12390,35
|
|
20230726,143200,324096930,12330,12330,12330,12330,0
|
|
20230726,143100,324096930,12330,12330,12330,12330,0
|
|
20230726,143000,324096930,12330,12340,12340,12330,16
|
|
20230726,142900,323899640,12400,12400,12400,12400,0
|
|
20230726,142800,323899640,12400,12400,12400,12400,1
|
|
20230726,142700,323887240,12390,12370,12390,12370,10
|
|
20230726,142600,323763520,12400,12400,12400,12400,0
|
|
20230726,142500,323763520,12400,12400,12400,12400,0
|
|
20230726,142400,323763520,12400,12400,12400,12400,0
|
|
20230726,142300,323763520,12400,12400,12400,12400,0
|
|
20230726,142200,323763520,12400,12330,12400,12330,20
|
|
20230726,142100,323516850,12350,12350,12350,12350,0
|
|
20230726,142000,323516850,12350,12350,12350,12310,964
|
|
20230726,141900,311630080,12380,12380,12380,12380,38
|
|
20230726,141800,311159640,12350,12350,12350,12350,0
|
|
20230726,141700,311159640,12350,12350,12350,12350,0
|
|
20230726,141600,311159640,12350,12350,12350,12350,2
|
|
20230726,141500,311134940,12360,12360,12360,12360,0
|
|
20230726,141400,311134940,12360,12360,12360,12360,0
|
|
20230726,141300,311134940,12360,12380,12380,12360,307
|
|
20230726,141200,307339740,12380,12380,12380,12380,500
|
|
20230726,141100,301149740,12380,12380,12380,12380,40
|
|
20230726,141000,300654540,12380,12380,12380,12380,0
|
|
20230726,140900,300654540,12380,12380,12380,12380,71
|
|
20230726,140800,299775560,12380,12380,12380,12380,14
|
|
20230726,140700,299602240,12380,12380,12380,12380,0
|
|
20230726,140600,299602240,12380,12380,12380,12380,0
|
|
20230726,140500,299602240,12380,12380,12380,12380,0
|
|
20230726,140400,299602240,12380,12380,12380,12380,0
|
|
20230726,140300,299602240,12380,12380,12380,12380,2
|
|
20230726,140200,299577480,12380,12380,12380,12380,100
|
|
20230726,140100,298339480,12380,12380,12380,12380,0
|
|
20230726,140000,298339480,12380,12360,12380,12360,20
|
|
20230726,135900,298092200,12360,12360,12360,12360,0
|
|
20230726,135800,298092200,12360,12360,12360,12360,29
|
|
20230726,135700,297733760,12350,12360,12360,12350,3
|
|
20230726,135600,297696700,12360,12370,12370,12360,32
|
|
20230726,135500,297301100,12350,12350,12350,12350,13
|
|
20230726,135400,297140550,12340,12340,12340,12340,11
|
|
20230726,135300,297004810,12340,12340,12340,12340,0
|
|
20230726,135200,297004810,12340,12340,12340,12340,14
|
|
20230726,135100,296832050,12350,12340,12350,12340,15
|
|
20230726,135000,296646910,12340,12340,12340,12340,0
|
|
20230726,134900,296646910,12340,12340,12340,12340,0
|
|
20230726,134800,296646910,12340,12340,12340,12340,0
|
|
20230726,134700,296646910,12340,12340,12340,12340,12
|
|
20230726,134600,296498830,12330,12340,12340,12330,19
|
|
20230726,134500,296264460,12350,12350,12350,12350,0
|
|
20230726,134400,296264460,12350,12350,12350,12350,11
|
|
20230726,134300,296128610,12340,12340,12340,12330,531
|
|
20230726,134200,289576190,12340,12340,12340,12340,312
|
|
20230726,134100,285726110,12360,12360,12360,12360,0
|
|
20230726,134000,285726110,12360,12360,12380,12360,13
|
|
20230726,133900,285565410,12380,12340,12380,12340,310
|
|
20230726,133800,281734130,12360,12360,12360,12360,0
|
|
20230726,133700,281734130,12360,12360,12360,12360,1
|
|
20230726,133600,281721770,12360,12350,12360,12350,121
|
|
20230726,133500,280226290,12360,12360,12360,12360,0
|
|
20230726,133400,280226290,12360,12360,12360,12360,12
|
|
20230726,133300,280077970,12360,12380,12380,12360,11
|
|
20230726,133200,279941990,12360,12350,12380,12350,48
|
|
20230726,133100,279348790,12360,12360,12360,12360,1
|
|
20230726,133000,279336430,12350,12350,12350,12350,10
|
|
20230726,132900,279212930,12380,12380,12380,12380,0
|
|
20230726,132800,279212930,12380,12380,12380,12380,0
|
|
20230726,132700,279212930,12380,12380,12380,12380,0
|
|
20230726,132600,279212930,12380,12350,12380,12350,2
|
|
20230726,132500,279188200,12340,12340,12390,12340,23
|
|
20230726,132400,278904330,12340,12340,12340,12340,1
|
|
20230726,132300,278891990,12390,12390,12390,12340,3
|
|
20230726,132200,278854870,12340,12330,12340,12330,272
|
|
20230726,132100,275498440,12330,12330,12330,12330,157
|
|
20230726,132000,273562630,12330,12330,12330,12330,0
|
|
20230726,131900,273562630,12330,12330,12330,12330,9
|
|
20230726,131800,273451660,12340,12350,12350,12340,746
|
|
20230726,131700,264242000,12350,12350,12350,12350,0
|
|
20230726,131600,264242000,12350,12360,12360,12350,17
|
|
20230726,131500,264031980,12350,12360,12360,12350,126
|
|
20230726,131400,262475750,12360,12360,12360,12360,11
|
|
20230726,131300,262339790,12360,12360,12360,12360,79
|
|
20230726,131200,261363350,12360,12360,12360,12360,13
|
|
20230726,131100,261202670,12360,12360,12360,12360,12
|
|
20230726,131000,261054350,12360,12360,12360,12360,0
|
|
20230726,130900,261054350,12360,12360,12360,12360,9
|
|
20230726,130800,260943110,12370,12360,12370,12360,23
|
|
20230726,130700,260658820,12360,12360,12360,12360,10
|
|
20230726,130600,260535220,12360,12360,12360,12360,51
|
|
20230726,130500,259904860,12360,12360,12360,12360,11
|
|
20230726,130400,259768900,12370,12370,12370,12370,0
|
|
20230726,130300,259768900,12370,12370,12400,12370,6
|
|
20230726,130200,259694650,12370,12370,12370,12370,40
|
|
20230726,130100,259199850,12370,12370,12370,12370,23
|
|
20230726,130000,258915340,12370,12370,12370,12370,11
|
|
20230726,125900,258779270,12380,12380,12380,12380,12
|
|
20230726,125800,258630710,12380,12380,12380,12380,0
|
|
20230726,125700,258630710,12380,12380,12380,12380,8
|
|
20230726,125600,258531670,12400,12400,12400,12400,0
|
|
20230726,125500,258531670,12400,12390,12400,12390,11
|
|
20230726,125400,258395370,12400,12400,12400,12400,1
|
|
20230726,125300,258382970,12390,12380,12390,12380,20
|
|
20230726,125200,258135270,12410,12410,12410,12410,0
|
|
20230726,125100,258135270,12410,12410,12410,12410,0
|
|
20230726,125000,258135270,12410,12410,12410,12410,0
|
|
20230726,124900,258135270,12410,12420,12420,12410,20
|
|
20230726,124800,257886890,12420,12420,12420,12390,20
|
|
20230726,124700,257638750,12390,12380,12390,12380,32
|
|
20230726,124600,257242550,12380,12380,12380,12380,0
|
|
20230726,124500,257242550,12380,12390,12390,12380,19
|
|
20230726,124400,257007230,12410,12410,12410,12410,0
|
|
20230726,124300,257007230,12410,12410,12410,12410,0
|
|
20230726,124200,257007230,12410,12410,12410,12410,0
|
|
20230726,124100,257007230,12410,12410,12410,12410,9
|
|
20230726,124000,256895540,12410,12410,12450,12410,995
|
|
20230726,123900,244546740,12410,12420,12420,12410,46
|
|
20230726,123800,243975530,12420,12420,12420,12410,11
|
|
20230726,123700,243839000,12410,12410,12410,12410,0
|
|
20230726,123600,243839000,12410,12410,12410,12410,12
|
|
20230726,123500,243690080,12470,12470,12470,12410,115
|
|
20230726,123400,242262810,12410,12370,12410,12370,1082
|
|
20230726,123300,228837770,12380,12360,12380,12360,3
|
|
20230726,123200,228800670,12350,12350,12350,12350,10
|
|
20230726,123100,228677170,12350,12350,12350,12350,0
|
|
20230726,123000,228677170,12350,12350,12350,12350,12
|
|
20230726,122900,228528970,12350,12350,12350,12350,9
|
|
20230726,122800,228417820,12350,12350,12350,12350,11
|
|
20230726,122700,228281970,12350,12350,12350,12350,0
|
|
20230726,122600,228281970,12350,12350,12350,12350,10
|
|
20230726,122500,228158470,12350,12350,12350,12350,19
|
|
20230726,122400,227923820,12350,12350,12350,12350,0
|
|
20230726,122300,227923820,12350,12350,12350,12350,10
|
|
20230726,122200,227800320,12360,12350,12360,12350,12
|
|
20230726,122100,227652110,12360,12360,12360,12360,0
|
|
20230726,122000,227652110,12360,12360,12360,12360,3
|
|
20230726,121900,227615030,12360,12360,12360,12360,12
|
|
20230726,121800,227466710,12370,12370,12370,12370,1
|
|
20230726,121700,227454340,12370,12360,12370,12360,7
|
|
20230726,121600,227367760,12350,12350,12350,12350,9
|
|
20230726,121500,227256610,12360,12360,12360,12360,10
|
|
20230726,121400,227133010,12400,12400,12400,12400,0
|
|
20230726,121300,227133010,12400,12350,12400,12340,46
|
|
20230726,121200,226564020,12340,12350,12350,12340,191
|
|
20230726,121100,224205230,12350,12350,12350,12350,19
|
|
20230726,121000,223970580,12350,12350,12350,12350,0
|
|
20230726,120900,223970580,12350,12350,12350,12350,80
|
|
20230726,120800,222982580,12370,12370,12370,12370,0
|
|
20230726,120700,222982580,12370,12380,12380,12370,2
|
|
20230726,120600,222957830,12370,12370,12370,12370,11
|
|
20230726,120500,222821760,12380,12370,12380,12370,22
|
|
20230726,120400,222549590,12370,12370,12370,12350,513
|
|
20230726,120300,216213290,12350,12350,12350,12350,0
|
|
20230726,120200,216213290,12350,12350,12350,12350,0
|
|
20230726,120100,216213290,12350,12350,12350,12350,0
|
|
20230726,120000,216213290,12350,12380,12390,12350,703
|
|
20230726,115900,207524100,12370,12370,12370,12370,0
|
|
20230726,115800,207524100,12370,12370,12370,12370,12
|
|
20230726,115700,207375660,12370,12370,12370,12370,9
|
|
20230726,115600,207264330,12370,12370,12370,12370,0
|
|
20230726,115500,207264330,12370,12370,12370,12370,9
|
|
20230726,115400,207153000,12370,12370,12370,12370,19
|
|
20230726,115300,206917970,12370,12370,12370,12370,0
|
|
20230726,115200,206917970,12370,12380,12380,12370,11
|
|
20230726,115100,206781890,12370,12370,12370,12370,8
|
|
20230726,115000,206682930,12370,12370,12370,12370,0
|
|
20230726,114900,206682930,12370,12370,12370,12370,10
|
|
20230726,114800,206559230,12400,12400,12400,12400,0
|
|
20230726,114700,206559230,12400,12400,12400,12400,1
|
|
20230726,114600,206546830,12380,12370,12380,12370,350
|
|
20230726,114500,202213920,12370,12370,12370,12370,12
|
|
20230726,114400,202065480,12380,12380,12380,12380,2
|
|
20230726,114300,202040720,12370,12380,12380,12370,61
|
|
20230726,114200,201285650,12380,12360,12380,12360,66
|
|
20230726,114100,200469320,12370,12370,12370,12370,0
|
|
20230726,114000,200469320,12370,12390,12390,12370,902
|
|
20230726,113900,189307900,12380,12380,12380,12380,44
|
|
20230726,113800,188763180,12380,12380,12380,12380,0
|
|
20230726,113700,188763180,12380,12380,12380,12380,9
|
|
20230726,113600,188651760,12390,12390,12390,12390,1
|
|
20230726,113500,188639370,12380,12390,12390,12380,15
|
|
20230726,113400,188453630,12380,12380,12380,12380,0
|
|
20230726,113300,188453630,12380,12380,12380,12380,8
|
|
20230726,113200,188354590,12400,12400,12400,12400,0
|
|
20230726,113100,188354590,12400,12390,12400,12390,13
|
|
20230726,113000,188193510,12380,12380,12380,12380,9
|
|
20230726,112900,188082090,12380,12380,12380,12380,60
|
|
20230726,112800,187339290,12400,12390,12400,12390,6
|
|
20230726,112700,187264940,12390,12380,12390,12380,20
|
|
20230726,112600,187017240,12390,12380,12390,12380,25
|
|
20230726,112500,186707610,12380,12380,12380,12380,0
|
|
20230726,112400,186707610,12380,12400,12400,12380,597
|
|
20230726,112300,179308490,12400,12400,12400,12400,9
|
|
20230726,112200,179196890,12410,12410,12410,12410,0
|
|
20230726,112100,179196890,12410,12410,12410,12410,1
|
|
20230726,112000,179184480,12420,12420,12420,12420,1
|
|
20230726,111900,179172060,12490,12490,12490,12420,27
|
|
20230726,111800,178834900,12410,12410,12410,12410,11
|
|
20230726,111700,178698390,12410,12410,12410,12410,1
|
|
20230726,111600,178685980,12510,12510,12510,12510,1
|
|
20230726,111500,178673470,12510,12400,12510,12400,31
|
|
20230726,111400,178288540,12400,12400,12400,12400,8
|
|
20230726,111300,178189340,12410,12410,12410,12410,0
|
|
20230726,111200,178189340,12410,12410,12410,12410,2
|
|
20230726,111100,178164520,12400,12410,12410,12400,19
|
|
20230726,111000,177928820,12400,12400,12400,12400,100
|
|
20230726,110900,176688820,12410,12410,12410,12410,2
|
|
20230726,110800,176664000,12520,12520,12520,12520,1
|
|
20230726,110700,176651480,12550,12420,12550,12420,21
|
|
20230726,110600,176389300,12520,12520,12520,12520,0
|
|
20230726,110500,176389300,12520,12420,12520,12420,2
|
|
20230726,110400,176364360,12540,12410,12550,12410,63
|
|
20230726,110300,175578100,12410,12400,12410,12400,16
|
|
20230726,110200,175379690,12400,12390,12400,12390,30
|
|
20230726,110100,175007790,12400,12390,12400,12390,6
|
|
20230726,110000,174933440,12380,12380,12380,12380,11
|
|
20230726,105900,174797260,12390,12380,12390,12380,14
|
|
20230726,105800,174623880,12390,12390,12390,12390,1
|
|
20230726,105700,174611490,12400,12400,12400,12390,10
|
|
20230726,105600,174487500,12380,12400,12400,12380,10
|
|
20230726,105500,174363680,12380,12380,12380,12380,1
|
|
20230726,105400,174351300,12390,12370,12390,12370,15
|
|
20230726,105300,174165660,12380,12380,12380,12380,10
|
|
20230726,105200,174041860,12390,12390,12390,12390,10
|
|
20230726,105100,173917960,12370,12370,12370,12370,0
|
|
20230726,105000,173917960,12370,12400,12400,12370,210
|
|
20230726,104900,171317670,12390,12390,12390,12390,0
|
|
20230726,104800,171317670,12390,12410,12410,12390,309
|
|
20230726,104700,167486350,12410,12400,12410,12400,13
|
|
20230726,104600,167325140,12410,12410,12410,12410,20
|
|
20230726,104500,167076940,12400,12400,12400,12400,0
|
|
20230726,104400,167076940,12400,12400,12400,12400,0
|
|
20230726,104300,167076940,12400,12400,12400,12400,1
|
|
20230726,104200,167064540,12400,12450,12450,12400,312
|
|
20230726,104100,163193300,12420,12410,12450,12410,237
|
|
20230726,104000,160251440,12410,12460,12460,12400,1663
|
|
20230726,103900,139595950,12480,12450,12480,12450,96
|
|
20230726,103800,138399870,12460,12460,12460,12460,117
|
|
20230726,103700,136942050,12460,12460,12460,12460,0
|
|
20230726,103600,136942050,12460,12460,12460,12460,9
|
|
20230726,103500,136829910,12460,12460,12460,12460,11
|
|
20230726,103400,136692850,12460,12460,12460,12460,97
|
|
20230726,103300,135484230,12460,12460,12460,12460,12
|
|
20230726,103200,135334710,12470,12460,12470,12460,11
|
|
20230726,103100,135197640,12460,12460,12460,12460,0
|
|
20230726,103000,135197640,12460,12470,12470,12460,42
|
|
20230726,102900,134674010,12460,12460,12460,12460,10
|
|
20230726,102800,134549410,12480,12480,12480,12480,0
|
|
20230726,102700,134549410,12480,12460,12480,12460,163
|
|
20230726,102600,132518410,12460,12450,12460,12450,13
|
|
20230726,102500,132356550,12450,12450,12450,12450,753
|
|
20230726,102400,122981700,12460,12490,12490,12460,554
|
|
20230726,102300,116077440,12490,12520,12520,12490,161
|
|
20230726,102200,114066520,12520,12520,12520,12510,6
|
|
20230726,102100,113991410,12550,12500,12550,12480,2048
|
|
20230726,102000,88356890,12510,12490,12510,12490,40
|
|
20230726,101900,87857180,12500,12500,12500,12500,50
|
|
20230726,101800,87232180,12500,12500,12500,12500,1
|
|
20230726,101700,87219680,12500,12500,12500,12500,531
|
|
20230726,101600,80582180,12510,12510,12510,12510,1
|
|
20230726,101500,80569670,12500,12500,12500,12500,10
|
|
20230726,101400,80444670,12500,12500,12500,12500,12
|
|
20230726,101300,80294670,12500,12500,12500,12500,0
|
|
20230726,101200,80294670,12500,12500,12500,12500,12
|
|
20230726,101100,80144670,12500,12500,12500,12500,0
|
|
20230726,101000,80144670,12500,12500,12500,12500,12
|
|
20230726,100900,79994670,12500,12500,12500,12500,26
|
|
20230726,100800,79669670,12510,12510,12510,12510,1
|
|
20230726,100700,79657160,12500,12500,12500,12500,10
|
|
20230726,100600,79532160,12500,12500,12500,12500,10
|
|
20230726,100500,79407160,12510,12510,12510,12510,1
|
|
20230726,100400,79394650,12500,12510,12510,12500,59
|
|
20230726,100300,78656650,12500,12510,12510,12500,20
|
|
20230726,100200,78406550,12500,12500,12500,12500,0
|
|
20230726,100100,78406550,12500,12510,12510,12500,12
|
|
20230726,100000,78256540,12500,12510,12510,12500,10
|
|
20230726,095900,78131530,12510,12500,12510,12500,35
|
|
20230726,095800,77694020,12500,12500,12500,12500,1
|
|
20230726,095700,77681520,12510,12500,12510,12500,257
|
|
20230726,095600,74469000,12500,12520,12520,12500,54
|
|
20230726,095500,73793920,12530,12510,12530,12510,9
|
|
20230726,095400,73681230,12510,12510,12510,12510,9
|
|
20230726,095300,73568640,12510,12520,12520,12510,12
|
|
20230726,095200,73418500,12510,12510,12510,12510,137
|
|
20230726,095100,71704630,12560,12560,12560,12560,4
|
|
20230726,095000,71654390,12560,12560,12560,12560,1
|
|
20230726,094900,71641830,12530,12530,12530,12530,3
|
|
20230726,094800,71604240,12580,12580,12580,12580,0
|
|
20230726,094700,71604240,12580,12520,12580,12520,12
|
|
20230726,094600,71453840,12510,12520,12520,12510,10
|
|
20230726,094500,71328730,12510,12520,12520,12510,9
|
|
20230726,094400,71216130,12520,12520,12520,12520,1
|
|
20230726,094300,71203610,12510,12520,12520,12510,15
|
|
20230726,094200,71015920,12510,12510,12510,12510,13
|
|
20230726,094100,70853290,12520,12520,12520,12520,1
|
|
20230726,094000,70840770,12500,12510,12510,12500,196
|
|
20230726,093900,68389600,12530,12520,12530,12520,11
|
|
20230726,093800,68251860,12590,12590,12590,12590,0
|
|
20230726,093700,68251860,12590,12530,12590,12530,3
|
|
20230726,093600,68214210,12510,12520,12520,12510,1008
|
|
20230726,093500,55603180,12530,12530,12530,12530,1
|
|
20230726,093400,55590650,12520,12520,12520,12520,9
|
|
20230726,093300,55477970,12530,12530,12530,12530,8
|
|
20230726,093200,55377730,12590,12530,12590,12530,51
|
|
20230726,093100,54736890,12530,12520,12530,12520,17
|
|
20230726,093000,54524040,12520,12520,12520,12510,14
|
|
20230726,092900,54348850,12510,12510,12510,12510,12
|
|
20230726,092800,54198730,12520,12510,12520,12510,11
|
|
20230726,092700,54061110,12520,12520,12520,12520,0
|
|
20230726,092600,54061110,12520,12510,12520,12510,12
|
|
20230726,092500,53910980,12510,12510,12510,12510,1
|
|
20230726,092400,53898470,12510,12510,12510,12510,1
|
|
20230726,092300,53885960,12550,12520,12550,12520,2
|
|
20230726,092200,53860890,12510,12550,12550,12510,34
|
|
20230726,092100,53435510,12510,12510,12510,12510,9
|
|
20230726,092000,53322920,12500,12510,12550,12500,11
|
|
20230726,091900,53185360,12500,12500,12550,12500,21
|
|
20230726,091800,52922810,12500,12550,12550,12500,2963
|
|
20230726,091700,15866690,12560,12560,12560,12560,10
|
|
20230726,091600,15741090,12570,12560,12570,12560,51
|
|
20230726,091500,15100520,12550,12550,12550,12550,9
|
|
20230726,091400,14987570,12550,12550,12550,12550,15
|
|
20230726,091300,14799320,12540,12540,12540,12530,18
|
|
20230726,091200,14573700,12530,12530,12530,12530,10
|
|
20230726,091100,14448400,12530,12540,12540,12530,45
|
|
20230726,091000,13884250,12540,12550,12550,12540,134
|
|
20230726,090900,12203390,12550,12550,12550,12550,348
|
|
20230726,090800,7835990,12560,12560,12560,12560,20
|
|
20230726,090700,7584790,12560,12570,12570,12560,188
|
|
20230726,090600,5222510,12590,12600,12600,12590,59
|
|
20230726,090500,4479230,12600,12600,12600,12600,1
|
|
20230726,090400,4466630,12570,12570,12570,12570,8
|
|
20230726,090300,4366070,12570,12570,12570,12570,11
|
|
20230726,090200,4227800,12580,12590,12600,12580,292
|
|
20230726,090100,553970,12600,12600,12600,12600,1
|
|
20230726,090000,541370,12590,12590,12590,12590,43
|