632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,192900,517084420,8470,8470,8470,8470,329
|
|
20230726,192800,517084420,8470,8470,8470,8470,0
|
|
20230726,192700,517084420,8470,8470,8470,8470,0
|
|
20230726,192600,517084420,8470,8470,8470,8470,0
|
|
20230726,192500,517084420,8470,8470,8470,8470,0
|
|
20230726,192400,517084420,8470,8470,8470,8470,0
|
|
20230726,192300,517084420,8470,8470,8470,8470,0
|
|
20230726,192200,517084420,8470,8470,8470,8470,0
|
|
20230726,192100,517084420,8470,8470,8470,8470,0
|
|
20230726,192000,517084420,8470,8470,8470,8470,0
|
|
20230726,191900,517084420,8470,8470,8470,8470,0
|
|
20230726,191800,517084420,8470,8470,8470,8470,0
|
|
20230726,191700,517084420,8470,8470,8470,8470,0
|
|
20230726,191600,517084420,8470,8470,8470,8470,0
|
|
20230726,191500,517084420,8470,8470,8470,8470,0
|
|
20230726,191400,517084420,8470,8470,8470,8470,0
|
|
20230726,191300,517084420,8470,8470,8470,8470,0
|
|
20230726,191200,517084420,8470,8470,8470,8470,0
|
|
20230726,191100,517084420,8470,8470,8470,8470,0
|
|
20230726,191000,517084420,8470,8470,8470,8470,0
|
|
20230726,190900,517084420,8470,8470,8470,8470,0
|
|
20230726,190800,517084420,8470,8470,8470,8470,0
|
|
20230726,190700,517084420,8470,8470,8470,8470,0
|
|
20230726,190600,517084420,8470,8470,8470,8470,0
|
|
20230726,190500,517084420,8470,8470,8470,8470,0
|
|
20230726,190400,517084420,8470,8470,8470,8470,0
|
|
20230726,190300,517084420,8470,8470,8470,8470,0
|
|
20230726,190200,517084420,8470,8470,8470,8470,0
|
|
20230726,190100,517084420,8470,8470,8470,8470,0
|
|
20230726,190000,517084420,8470,8470,8470,8470,0
|
|
20230726,185900,517084420,8470,8470,8470,8470,329
|
|
20230726,185800,517084420,8470,8470,8470,8470,0
|
|
20230726,185700,517084420,8470,8470,8470,8470,0
|
|
20230726,185600,517084420,8470,8470,8470,8470,0
|
|
20230726,185500,517084420,8470,8470,8470,8470,0
|
|
20230726,185400,517084420,8470,8470,8470,8470,0
|
|
20230726,185300,517084420,8470,8470,8470,8470,0
|
|
20230726,185200,517084420,8470,8470,8470,8470,0
|
|
20230726,185100,517084420,8470,8470,8470,8470,0
|
|
20230726,185000,517084420,8470,8470,8470,8470,0
|
|
20230726,184900,517084420,8470,8470,8470,8470,0
|
|
20230726,184800,517084420,8470,8470,8470,8470,0
|
|
20230726,184700,517084420,8470,8470,8470,8470,0
|
|
20230726,184600,517084420,8470,8470,8470,8470,0
|
|
20230726,184500,517084420,8470,8470,8470,8470,0
|
|
20230726,184400,517084420,8470,8470,8470,8470,0
|
|
20230726,184300,517084420,8470,8470,8470,8470,0
|
|
20230726,184200,517084420,8470,8470,8470,8470,0
|
|
20230726,184100,517084420,8470,8470,8470,8470,0
|
|
20230726,184000,517084420,8470,8470,8470,8470,0
|
|
20230726,183900,517084420,8470,8470,8470,8470,0
|
|
20230726,183800,517084420,8470,8470,8470,8470,0
|
|
20230726,183700,517084420,8470,8470,8470,8470,0
|
|
20230726,183600,517084420,8470,8470,8470,8470,0
|
|
20230726,183500,517084420,8470,8470,8470,8470,0
|
|
20230726,183400,517084420,8470,8470,8470,8470,0
|
|
20230726,183300,517084420,8470,8470,8470,8470,0
|
|
20230726,183200,517084420,8470,8470,8470,8470,0
|
|
20230726,183100,517084420,8470,8470,8470,8470,0
|
|
20230726,183000,517084420,8470,8470,8470,8470,0
|
|
20230726,182900,517084420,8470,8470,8470,8470,329
|
|
20230726,182800,517084420,8470,8470,8470,8470,0
|
|
20230726,182700,517084420,8470,8470,8470,8470,0
|
|
20230726,182600,517084420,8470,8470,8470,8470,0
|
|
20230726,182500,517084420,8470,8470,8470,8470,0
|
|
20230726,182400,517084420,8470,8470,8470,8470,0
|
|
20230726,182300,517084420,8470,8470,8470,8470,0
|
|
20230726,182200,517084420,8470,8470,8470,8470,0
|
|
20230726,182100,517084420,8470,8470,8470,8470,0
|
|
20230726,182000,517084420,8470,8470,8470,8470,0
|
|
20230726,181900,517084420,8470,8470,8470,8470,0
|
|
20230726,181800,517084420,8470,8470,8470,8470,0
|
|
20230726,181700,517084420,8470,8470,8470,8470,0
|
|
20230726,181600,517084420,8470,8470,8470,8470,0
|
|
20230726,181500,517084420,8470,8470,8470,8470,0
|
|
20230726,181400,517084420,8470,8470,8470,8470,0
|
|
20230726,181300,517084420,8470,8470,8470,8470,0
|
|
20230726,181200,517084420,8470,8470,8470,8470,0
|
|
20230726,181100,517084420,8470,8470,8470,8470,0
|
|
20230726,181000,517084420,8470,8470,8470,8470,0
|
|
20230726,180900,517084420,8470,8470,8470,8470,0
|
|
20230726,180800,517084420,8470,8470,8470,8470,0
|
|
20230726,180700,517084420,8470,8470,8470,8470,0
|
|
20230726,180600,517084420,8470,8470,8470,8470,0
|
|
20230726,180500,517084420,8470,8470,8470,8470,0
|
|
20230726,180400,517084420,8470,8470,8470,8470,0
|
|
20230726,180300,517084420,8470,8470,8470,8470,0
|
|
20230726,180200,517084420,8470,8470,8470,8470,0
|
|
20230726,180100,517084420,8470,8470,8470,8470,0
|
|
20230726,180000,517084420,8470,8470,8470,8470,0
|
|
20230726,175900,517084420,8470,8470,8470,8470,329
|
|
20230726,175800,517084420,8470,8470,8470,8470,0
|
|
20230726,175700,517084420,8470,8470,8470,8470,0
|
|
20230726,175600,517084420,8470,8470,8470,8470,0
|
|
20230726,175500,517084420,8470,8470,8470,8470,0
|
|
20230726,175400,517084420,8470,8470,8470,8470,0
|
|
20230726,175300,517084420,8470,8470,8470,8470,0
|
|
20230726,175200,517084420,8470,8470,8470,8470,0
|
|
20230726,175100,517084420,8470,8470,8470,8470,0
|
|
20230726,175000,517084420,8470,8470,8470,8470,0
|
|
20230726,174900,517084420,8470,8470,8470,8470,0
|
|
20230726,174800,517084420,8470,8470,8470,8470,0
|
|
20230726,174700,517084420,8470,8470,8470,8470,0
|
|
20230726,174600,517084420,8470,8470,8470,8470,0
|
|
20230726,174500,517084420,8470,8470,8470,8470,0
|
|
20230726,174400,517084420,8470,8470,8470,8470,0
|
|
20230726,174300,517084420,8470,8470,8470,8470,0
|
|
20230726,174200,517084420,8470,8470,8470,8470,0
|
|
20230726,174100,517084420,8470,8470,8470,8470,0
|
|
20230726,174000,517084420,8470,8470,8470,8470,0
|
|
20230726,173900,517084420,8470,8470,8470,8470,0
|
|
20230726,173800,517084420,8470,8470,8470,8470,0
|
|
20230726,173700,517084420,8470,8470,8470,8470,0
|
|
20230726,173600,517084420,8470,8470,8470,8470,0
|
|
20230726,173500,517084420,8470,8470,8470,8470,0
|
|
20230726,173400,517084420,8470,8470,8470,8470,0
|
|
20230726,173300,517084420,8470,8470,8470,8470,0
|
|
20230726,173200,517084420,8470,8470,8470,8470,0
|
|
20230726,173100,517084420,8470,8470,8470,8470,0
|
|
20230726,173000,517084420,8470,8470,8470,8470,0
|
|
20230726,172900,517084420,8470,8470,8470,8470,329
|
|
20230726,172800,517084420,8470,8470,8470,8470,0
|
|
20230726,172700,517084420,8470,8470,8470,8470,0
|
|
20230726,172600,517084420,8470,8470,8470,8470,0
|
|
20230726,172500,517084420,8470,8470,8470,8470,0
|
|
20230726,172400,517084420,8470,8470,8470,8470,0
|
|
20230726,172300,517084420,8470,8470,8470,8470,0
|
|
20230726,172200,517084420,8470,8470,8470,8470,0
|
|
20230726,172100,517084420,8470,8470,8470,8470,0
|
|
20230726,172000,517084420,8470,8470,8470,8470,0
|
|
20230726,171900,517084420,8470,8470,8470,8470,0
|
|
20230726,171800,517084420,8470,8470,8470,8470,0
|
|
20230726,171700,517084420,8470,8470,8470,8470,0
|
|
20230726,171600,517084420,8470,8470,8470,8470,0
|
|
20230726,171500,517084420,8470,8470,8470,8470,0
|
|
20230726,171400,517084420,8470,8470,8470,8470,0
|
|
20230726,171300,517084420,8470,8470,8470,8470,0
|
|
20230726,171200,517084420,8470,8470,8470,8470,0
|
|
20230726,171100,517084420,8470,8470,8470,8470,0
|
|
20230726,171000,517084420,8470,8470,8470,8470,0
|
|
20230726,170900,517084420,8470,8470,8470,8470,0
|
|
20230726,170800,517084420,8470,8470,8470,8470,0
|
|
20230726,170700,517084420,8470,8470,8470,8470,0
|
|
20230726,170600,517084420,8470,8470,8470,8470,0
|
|
20230726,170500,517084420,8470,8470,8470,8470,0
|
|
20230726,170400,517084420,8470,8470,8470,8470,0
|
|
20230726,170300,517084420,8470,8470,8470,8470,0
|
|
20230726,170200,517084420,8470,8470,8470,8470,0
|
|
20230726,170100,517084420,8470,8470,8470,8470,0
|
|
20230726,170000,517084420,8470,8470,8470,8470,0
|
|
20230726,165900,517084420,8470,8470,8470,8470,329
|
|
20230726,165800,517084420,8470,8470,8470,8470,0
|
|
20230726,165700,517084420,8470,8470,8470,8470,0
|
|
20230726,165600,517084420,8470,8470,8470,8470,0
|
|
20230726,165500,517084420,8470,8470,8470,8470,0
|
|
20230726,165400,517084420,8470,8470,8470,8470,0
|
|
20230726,165300,517084420,8470,8470,8470,8470,0
|
|
20230726,165200,517084420,8470,8470,8470,8470,0
|
|
20230726,165100,517084420,8470,8470,8470,8470,0
|
|
20230726,165000,517084420,8470,8470,8470,8470,0
|
|
20230726,164900,517084420,8470,8470,8470,8470,0
|
|
20230726,164800,517084420,8470,8470,8470,8470,0
|
|
20230726,164700,517084420,8470,8470,8470,8470,0
|
|
20230726,164600,517084420,8470,8470,8470,8470,0
|
|
20230726,164500,517084420,8470,8470,8470,8470,0
|
|
20230726,164400,517084420,8470,8470,8470,8470,0
|
|
20230726,164300,517084420,8470,8470,8470,8470,0
|
|
20230726,164200,517084420,8470,8470,8470,8470,0
|
|
20230726,164100,517084420,8470,8470,8470,8470,0
|
|
20230726,164000,517084420,8470,8470,8470,8470,0
|
|
20230726,163900,517084420,8470,8470,8470,8470,0
|
|
20230726,163800,517084420,8470,8470,8470,8470,0
|
|
20230726,163700,517084420,8470,8470,8470,8470,0
|
|
20230726,163600,517084420,8470,8470,8470,8470,0
|
|
20230726,163500,517084420,8470,8470,8470,8470,0
|
|
20230726,163400,517084420,8470,8470,8470,8470,0
|
|
20230726,163300,517084420,8470,8470,8470,8470,0
|
|
20230726,163200,517084420,8470,8470,8470,8470,0
|
|
20230726,163100,517084420,8470,8470,8470,8470,0
|
|
20230726,163000,517084420,8470,8470,8470,8470,0
|
|
20230726,162900,517084420,8470,8470,8470,8470,329
|
|
20230726,162800,517084420,8470,8470,8470,8470,0
|
|
20230726,162700,517084420,8470,8470,8470,8470,0
|
|
20230726,162600,517084420,8470,8470,8470,8470,0
|
|
20230726,162500,517084420,8470,8470,8470,8470,0
|
|
20230726,162400,517084420,8470,8470,8470,8470,0
|
|
20230726,162300,517084420,8470,8470,8470,8470,0
|
|
20230726,162200,517084420,8470,8470,8470,8470,0
|
|
20230726,162100,517084420,8470,8470,8470,8470,0
|
|
20230726,162000,517084420,8470,8470,8470,8470,0
|
|
20230726,161900,517084420,8470,8470,8470,8470,0
|
|
20230726,161800,517084420,8470,8470,8470,8470,0
|
|
20230726,161700,517084420,8470,8470,8470,8470,0
|
|
20230726,161600,517084420,8470,8470,8470,8470,0
|
|
20230726,161500,517084420,8470,8470,8470,8470,0
|
|
20230726,161400,517084420,8470,8470,8470,8470,0
|
|
20230726,161300,517084420,8470,8470,8470,8470,0
|
|
20230726,161200,517084420,8470,8470,8470,8470,0
|
|
20230726,161100,517084420,8470,8470,8470,8470,0
|
|
20230726,161000,517084420,8470,8470,8470,8470,0
|
|
20230726,160900,517084420,8470,8470,8470,8470,0
|
|
20230726,160800,517084420,8470,8470,8470,8470,0
|
|
20230726,160700,517084420,8470,8470,8470,8470,0
|
|
20230726,160600,517084420,8470,8470,8470,8470,0
|
|
20230726,160500,517084420,8470,8470,8470,8470,0
|
|
20230726,160400,517084420,8470,8470,8470,8470,0
|
|
20230726,160300,517084420,8470,8470,8470,8470,0
|
|
20230726,160200,517084420,8470,8470,8470,8470,0
|
|
20230726,160100,517084420,8470,8470,8470,8470,0
|
|
20230726,160000,517084420,8470,8470,8470,8470,0
|
|
20230726,155900,517084420,8470,8470,8470,8470,329
|
|
20230726,155800,517084420,8470,8470,8470,8470,0
|
|
20230726,155700,517084420,8470,8470,8470,8470,0
|
|
20230726,155600,517084420,8470,8470,8470,8470,0
|
|
20230726,155500,517084420,8470,8470,8470,8470,0
|
|
20230726,155400,517084420,8470,8470,8470,8470,0
|
|
20230726,155300,517084420,8470,8470,8470,8470,0
|
|
20230726,155200,517084420,8470,8470,8470,8470,0
|
|
20230726,155100,517084420,8470,8470,8470,8470,0
|
|
20230726,155000,517084420,8470,8470,8470,8470,0
|
|
20230726,154900,517084420,8470,8470,8470,8470,0
|
|
20230726,154800,517084420,8470,8470,8470,8470,0
|
|
20230726,154700,517084420,8470,8470,8470,8470,0
|
|
20230726,154600,517084420,8470,8470,8470,8470,0
|
|
20230726,154500,517084420,8470,8470,8470,8470,0
|
|
20230726,154400,517084420,8470,8470,8470,8470,0
|
|
20230726,154300,517084420,8470,8470,8470,8470,0
|
|
20230726,154200,517084420,8470,8470,8470,8470,0
|
|
20230726,154100,517084420,8470,8470,8470,8470,0
|
|
20230726,154000,517084420,8470,8470,8470,8470,0
|
|
20230726,153900,517084420,8470,8470,8470,8470,0
|
|
20230726,153800,517084420,8470,8470,8470,8470,0
|
|
20230726,153700,517084420,8470,8470,8470,8470,0
|
|
20230726,153600,517084420,8470,8470,8470,8470,0
|
|
20230726,153500,517084420,8470,8470,8470,8470,0
|
|
20230726,153400,517084420,8470,8470,8470,8470,0
|
|
20230726,153300,517084420,8470,8470,8470,8470,0
|
|
20230726,153200,517084420,8470,8470,8470,8470,0
|
|
20230726,153100,517084420,8470,8470,8470,8470,0
|
|
20230726,153000,517084420,8470,8470,8470,8470,329
|
|
20230726,152900,514297790,8500,8500,8500,8500,0
|
|
20230726,152800,514297790,8500,8500,8500,8500,0
|
|
20230726,152700,514297790,8500,8500,8500,8500,0
|
|
20230726,152600,514297790,8500,8500,8500,8500,0
|
|
20230726,152500,514297790,8500,8500,8500,8500,0
|
|
20230726,152400,514297790,8500,8500,8500,8500,0
|
|
20230726,152300,514297790,8500,8500,8500,8500,0
|
|
20230726,152200,514297790,8500,8500,8500,8500,0
|
|
20230726,152100,514297790,8500,8500,8500,8500,0
|
|
20230726,152000,514297790,8500,8500,8500,8500,0
|
|
20230726,151900,514297790,8500,8490,8500,8490,13
|
|
20230726,151800,514187390,8490,8500,8520,8480,54
|
|
20230726,151700,513728410,8490,8470,8490,8470,106
|
|
20230726,151600,512830020,8470,8480,8480,8470,3
|
|
20230726,151500,512804590,8500,8490,8500,8490,44
|
|
20230726,151400,512430600,8470,8470,8470,8470,1
|
|
20230726,151300,512422130,8520,8460,8520,8460,15
|
|
20230726,151200,512294870,8470,8450,8470,8450,9
|
|
20230726,151100,512218690,8460,8450,8460,8450,9
|
|
20230726,151000,512142630,8440,8440,8500,8440,4
|
|
20230726,150900,512108810,8520,8510,8520,8510,224
|
|
20230726,150800,510200400,8510,8510,8510,8510,0
|
|
20230726,150700,510200400,8510,8510,8510,8510,1
|
|
20230726,150600,510191890,8460,8460,8460,8460,4
|
|
20230726,150500,510158050,8460,8460,8460,8460,1
|
|
20230726,150400,510149590,8460,8460,8460,8460,1
|
|
20230726,150300,510141130,8460,8460,8460,8460,1
|
|
20230726,150200,510132670,8520,8520,8520,8520,0
|
|
20230726,150100,510132670,8520,8520,8520,8520,2
|
|
20230726,150000,510115630,8530,8530,8530,8530,0
|
|
20230726,145900,510115630,8530,8530,8530,8530,11
|
|
20230726,145800,510021800,8520,8520,8520,8520,0
|
|
20230726,145700,510021800,8520,8480,8520,8480,239
|
|
20230726,145600,507992350,8470,8460,8470,8460,2
|
|
20230726,145500,507975420,8470,8460,8470,8460,50
|
|
20230726,145400,507551930,8460,8460,8460,8460,0
|
|
20230726,145300,507551930,8460,8460,8460,8460,0
|
|
20230726,145200,507551930,8460,8460,8460,8460,0
|
|
20230726,145100,507551930,8460,8470,8490,8460,154
|
|
20230726,145000,506249010,8470,8470,8470,8470,0
|
|
20230726,144900,506249010,8470,8470,8470,8470,3
|
|
20230726,144800,506223600,8470,8470,8470,8470,47
|
|
20230726,144700,505825510,8470,8470,8470,8470,0
|
|
20230726,144600,505825510,8470,8470,8470,8470,1
|
|
20230726,144500,505817040,8470,8470,8470,8470,0
|
|
20230726,144400,505817040,8470,8470,8470,8470,0
|
|
20230726,144300,505817040,8470,8470,8470,8470,2
|
|
20230726,144200,505800100,8480,8480,8480,8480,10
|
|
20230726,144100,505715300,8480,8480,8480,8480,0
|
|
20230726,144000,505715300,8480,8450,8480,8450,2
|
|
20230726,143900,505698370,8440,8440,8440,8440,100
|
|
20230726,143800,504854370,8450,8440,8450,8440,51
|
|
20230726,143700,504423920,8440,8440,8440,8440,10
|
|
20230726,143600,504339520,8480,8480,8480,8480,0
|
|
20230726,143500,504339520,8480,8480,8480,8480,0
|
|
20230726,143400,504339520,8480,8480,8480,8480,0
|
|
20230726,143300,504339520,8480,8480,8480,8480,0
|
|
20230726,143200,504339520,8480,8480,8480,8480,1
|
|
20230726,143100,504331040,8460,8450,8460,8450,42
|
|
20230726,143000,503976130,8450,8450,8450,8450,9
|
|
20230726,142900,503900080,8480,8440,8480,8440,250
|
|
20230726,142800,501784080,8480,8480,8480,8480,0
|
|
20230726,142700,501784080,8480,8440,8480,8440,71
|
|
20230726,142600,501184210,8440,8440,8440,8440,50
|
|
20230726,142500,500762210,8430,8430,8430,8430,10
|
|
20230726,142400,500677910,8450,8450,8450,8450,2
|
|
20230726,142300,500661010,8440,8440,8440,8440,50
|
|
20230726,142200,500239010,8460,8450,8460,8450,256
|
|
20230726,142100,498074700,8480,8480,8480,8480,0
|
|
20230726,142000,498074700,8480,8480,8480,8480,0
|
|
20230726,141900,498074700,8480,8480,8480,8480,0
|
|
20230726,141800,498074700,8480,8480,8480,8480,0
|
|
20230726,141700,498074700,8480,8430,8480,8380,979
|
|
20230726,141600,489860880,8470,8460,8470,8460,156
|
|
20230726,141500,488540820,8440,8440,8440,8440,1
|
|
20230726,141400,488532380,8430,8430,8430,8430,50
|
|
20230726,141300,488110880,8430,8420,8430,8420,98
|
|
20230726,141200,487284810,8420,8420,8420,8420,98
|
|
20230726,141100,486459650,8420,8400,8420,8380,522
|
|
20230726,141000,482080960,8470,8440,8470,8430,266
|
|
20230726,140900,479832590,8380,8430,8430,8380,220
|
|
20230726,140800,477987710,8420,8420,8420,8420,0
|
|
20230726,140700,477987710,8420,8420,8420,8420,0
|
|
20230726,140600,477987710,8420,8410,8420,8410,122
|
|
20230726,140500,476960480,8410,8410,8410,8410,58
|
|
20230726,140400,476472700,8400,8400,8400,8400,0
|
|
20230726,140300,476472700,8400,8350,8400,8350,2423
|
|
20230726,140200,456217190,8350,8380,8380,8340,276
|
|
20230726,140100,453912250,8370,8400,8400,8370,1221
|
|
20230726,140000,443663240,8410,8410,8410,8410,6
|
|
20230726,135900,443612780,8420,8420,8420,8420,75
|
|
20230726,135800,442981280,8420,8420,8420,8420,149
|
|
20230726,135700,441726700,8420,8400,8420,8400,975
|
|
20230726,135600,433521050,8420,8410,8420,8400,142
|
|
20230726,135500,432326850,8420,8430,8430,8420,440
|
|
20230726,135400,428620660,8430,8430,8430,8430,136
|
|
20230726,135300,427474180,8430,8460,8460,8430,299
|
|
20230726,135200,424945000,8460,8450,8460,8450,114
|
|
20230726,135100,423980570,8460,8460,8460,8460,1
|
|
20230726,135000,423972110,8460,8460,8460,8460,0
|
|
20230726,134900,423972110,8460,8460,8460,8460,0
|
|
20230726,134800,423972110,8460,8460,8460,8460,20
|
|
20230726,134700,423802910,8460,8450,8460,8450,104
|
|
20230726,134600,422924070,8440,8440,8440,8440,0
|
|
20230726,134500,422924070,8440,8430,8440,8430,26
|
|
20230726,134400,422704660,8420,8420,8420,8420,0
|
|
20230726,134300,422704660,8420,8420,8420,8420,1
|
|
20230726,134200,422696240,8420,8410,8420,8410,4
|
|
20230726,134100,422662580,8420,8420,8420,8420,0
|
|
20230726,134000,422662580,8420,8450,8450,8420,1846
|
|
20230726,133900,407078060,8470,8470,8470,8470,0
|
|
20230726,133800,407078060,8470,8470,8470,8470,0
|
|
20230726,133700,407078060,8470,8470,8470,8470,0
|
|
20230726,133600,407078060,8470,8460,8470,8460,24
|
|
20230726,133500,406874990,8500,8500,8500,8500,0
|
|
20230726,133400,406874990,8500,8500,8500,8500,0
|
|
20230726,133300,406874990,8500,8500,8500,8500,0
|
|
20230726,133200,406874990,8500,8500,8500,8500,0
|
|
20230726,133100,406874990,8500,8500,8500,8500,0
|
|
20230726,133000,406874990,8500,8500,8500,8500,0
|
|
20230726,132900,406874990,8500,8500,8500,8500,0
|
|
20230726,132800,406874990,8500,8500,8500,8500,0
|
|
20230726,132700,406874990,8500,8510,8510,8470,70
|
|
20230726,132600,406281390,8510,8510,8510,8510,0
|
|
20230726,132500,406281390,8510,8510,8510,8510,0
|
|
20230726,132400,406281390,8510,8510,8510,8510,1
|
|
20230726,132300,406272880,8510,8510,8510,8510,0
|
|
20230726,132200,406272880,8510,8510,8510,8510,0
|
|
20230726,132100,406272880,8510,8510,8510,8510,0
|
|
20230726,132000,406272880,8510,8510,8510,8510,0
|
|
20230726,131900,406272880,8510,8510,8510,8510,81
|
|
20230726,131800,405583570,8480,8470,8480,8470,122
|
|
20230726,131700,404549310,8460,8460,8460,8460,0
|
|
20230726,131600,404549310,8460,8460,8460,8460,0
|
|
20230726,131500,404549310,8460,8460,8460,8460,0
|
|
20230726,131400,404549310,8460,8460,8460,8460,0
|
|
20230726,131300,404549310,8460,8460,8460,8460,50
|
|
20230726,131200,404126310,8460,8440,8460,8440,73
|
|
20230726,131100,403509390,8440,8440,8440,8440,1
|
|
20230726,131000,403500950,8420,8410,8420,8410,10
|
|
20230726,130900,403416830,8410,8410,8420,8410,243
|
|
20230726,130800,401372960,8420,8420,8420,8420,0
|
|
20230726,130700,401372960,8420,8400,8420,8390,48
|
|
20230726,130600,400969510,8380,8400,8400,8380,350
|
|
20230726,130500,398035420,8390,8390,8390,8390,20
|
|
20230726,130400,397867620,8400,8420,8420,8400,94
|
|
20230726,130300,397076380,8420,8420,8420,8420,0
|
|
20230726,130200,397076380,8420,8430,8430,8420,111
|
|
20230726,130100,396141530,8420,8420,8420,8420,50
|
|
20230726,130000,395720530,8450,8450,8450,8450,200
|
|
20230726,125900,394030530,8450,8450,8450,8450,0
|
|
20230726,125800,394030530,8450,8440,8450,8440,688
|
|
20230726,125700,388217330,8440,8420,8440,8420,12
|
|
20230726,125600,388116080,8410,8410,8410,8410,0
|
|
20230726,125500,388116080,8410,8410,8410,8410,0
|
|
20230726,125400,388116080,8410,8410,8410,8410,0
|
|
20230726,125300,388116080,8410,8410,8410,8410,15
|
|
20230726,125200,387989930,8410,8410,8410,8410,460
|
|
20230726,125100,384121330,8380,8380,8380,8380,50
|
|
20230726,125000,383702330,8390,8380,8390,8380,2
|
|
20230726,124900,383685560,8380,8380,8380,8360,213
|
|
20230726,124800,381903040,8370,8410,8410,8370,166
|
|
20230726,124700,380510780,8410,8370,8410,8370,366
|
|
20230726,124600,377438750,8370,8360,8370,8360,5
|
|
20230726,124500,377396940,8350,8370,8370,8350,579
|
|
20230726,124400,372556500,8360,8380,8380,8360,1581
|
|
20230726,124300,359338780,8380,8380,8380,8380,0
|
|
20230726,124200,359338780,8380,8410,8410,8380,373
|
|
20230726,124100,356205780,8420,8420,8420,8420,0
|
|
20230726,124000,356205780,8420,8420,8420,8420,0
|
|
20230726,123900,356205780,8420,8420,8420,8420,0
|
|
20230726,123800,356205780,8420,8420,8420,8420,3
|
|
20230726,123700,356180520,8420,8420,8420,8420,13
|
|
20230726,123600,356071060,8420,8450,8450,8410,315
|
|
20230726,123500,353420570,8460,8460,8460,8460,0
|
|
20230726,123400,353420570,8460,8450,8460,8450,2
|
|
20230726,123300,353403660,8460,8450,8460,8450,2
|
|
20230726,123200,353386750,8450,8460,8460,8450,44
|
|
20230726,123100,353014860,8470,8470,8470,8470,5
|
|
20230726,123000,352972510,8470,8470,8470,8470,0
|
|
20230726,122900,352972510,8470,8470,8470,8470,1
|
|
20230726,122800,352964040,8460,8460,8460,8460,3
|
|
20230726,122700,352938660,8460,8460,8460,8460,10
|
|
20230726,122600,352854060,8460,8460,8470,8460,81
|
|
20230726,122500,352168770,8460,8480,8480,8460,197
|
|
20230726,122400,350500810,8480,8490,8490,8480,39
|
|
20230726,122300,350169710,8490,8500,8500,8490,24
|
|
20230726,122200,349965720,8500,8500,8500,8500,38
|
|
20230726,122100,349642720,8490,8490,8490,8490,1
|
|
20230726,122000,349634230,8500,8500,8500,8500,0
|
|
20230726,121900,349634230,8500,8500,8500,8500,15
|
|
20230726,121800,349506730,8510,8510,8510,8510,0
|
|
20230726,121700,349506730,8510,8510,8510,8510,0
|
|
20230726,121600,349506730,8510,8510,8510,8510,0
|
|
20230726,121500,349506730,8510,8510,8510,8510,0
|
|
20230726,121400,349506730,8510,8510,8510,8510,5
|
|
20230726,121300,349464180,8510,8510,8510,8510,0
|
|
20230726,121200,349464180,8510,8510,8510,8510,5
|
|
20230726,121100,349421630,8500,8500,8500,8500,0
|
|
20230726,121000,349421630,8500,8500,8500,8500,1
|
|
20230726,120900,349413130,8500,8500,8500,8500,0
|
|
20230726,120800,349413130,8500,8490,8500,8490,35
|
|
20230726,120700,349115650,8500,8500,8500,8500,0
|
|
20230726,120600,349115650,8500,8500,8500,8500,0
|
|
20230726,120500,349115650,8500,8500,8500,8500,0
|
|
20230726,120400,349115650,8500,8500,8500,8500,60
|
|
20230726,120300,348605650,8490,8500,8500,8490,15
|
|
20230726,120200,348478170,8510,8510,8510,8510,0
|
|
20230726,120100,348478170,8510,8510,8510,8510,0
|
|
20230726,120000,348478170,8510,8510,8510,8510,2
|
|
20230726,115900,348461150,8520,8520,8520,8520,0
|
|
20230726,115800,348461150,8520,8520,8520,8520,0
|
|
20230726,115700,348461150,8520,8520,8520,8520,60
|
|
20230726,115600,347949950,8530,8530,8530,8530,22
|
|
20230726,115500,347762290,8530,8530,8530,8530,0
|
|
20230726,115400,347762290,8530,8530,8530,8530,2
|
|
20230726,115300,347745230,8530,8530,8530,8530,0
|
|
20230726,115200,347745230,8530,8530,8530,8530,0
|
|
20230726,115100,347745230,8530,8530,8530,8530,0
|
|
20230726,115000,347745230,8530,8530,8530,8530,13
|
|
20230726,114900,347634340,8580,8580,8580,8580,0
|
|
20230726,114800,347634340,8580,8580,8580,8580,0
|
|
20230726,114700,347634340,8580,8580,8580,8580,1
|
|
20230726,114600,347625760,8530,8530,8530,8530,0
|
|
20230726,114500,347625760,8530,8530,8530,8530,2
|
|
20230726,114400,347608700,8580,8580,8580,8580,0
|
|
20230726,114300,347608700,8580,8580,8580,8580,0
|
|
20230726,114200,347608700,8580,8580,8580,8580,1
|
|
20230726,114100,347600120,8530,8530,8530,8530,2
|
|
20230726,114000,347583060,8530,8530,8530,8530,0
|
|
20230726,113900,347583060,8530,8530,8530,8530,1
|
|
20230726,113800,347574530,8530,8530,8530,8530,1
|
|
20230726,113700,347566000,8520,8520,8520,8520,41
|
|
20230726,113600,347216680,8580,8580,8580,8580,0
|
|
20230726,113500,347216680,8580,8580,8580,8580,0
|
|
20230726,113400,347216680,8580,8580,8580,8580,0
|
|
20230726,113300,347216680,8580,8580,8580,8580,1
|
|
20230726,113200,347208100,8510,8510,8510,8510,237
|
|
20230726,113100,345191230,8590,8590,8590,8590,0
|
|
20230726,113000,345191230,8590,8590,8590,8590,0
|
|
20230726,112900,345191230,8590,8590,8590,8590,0
|
|
20230726,112800,345191230,8590,8520,8590,8350,1029
|
|
20230726,112700,336486700,8530,8530,8530,8520,1389
|
|
20230726,112600,324649540,8540,8540,8540,8540,364
|
|
20230726,112500,321540980,8580,8580,8580,8580,1
|
|
20230726,112400,321532400,8600,8600,8600,8600,0
|
|
20230726,112300,321532400,8600,8600,8600,8600,1
|
|
20230726,112200,321523800,8540,8600,8600,8540,301
|
|
20230726,112100,318949700,8590,8590,8590,8590,0
|
|
20230726,112000,318949700,8590,8600,8600,8590,7
|
|
20230726,111900,318889550,8610,8610,8610,8610,189
|
|
20230726,111800,317262260,8610,8600,8610,8600,8
|
|
20230726,111700,317193440,8550,8560,8600,8550,37
|
|
20230726,111600,316876830,8550,8550,8550,8540,122
|
|
20230726,111500,315834740,8550,8550,8550,8550,72
|
|
20230726,111400,315219140,8610,8610,8610,8610,0
|
|
20230726,111300,315219140,8610,8610,8610,8610,0
|
|
20230726,111200,315219140,8610,8610,8610,8610,0
|
|
20230726,111100,315219140,8610,8610,8610,8610,0
|
|
20230726,111000,315219140,8610,8610,8610,8610,20
|
|
20230726,110900,315046940,8620,8620,8620,8620,0
|
|
20230726,110800,315046940,8620,8620,8620,8620,0
|
|
20230726,110700,315046940,8620,8620,8620,8620,0
|
|
20230726,110600,315046940,8620,8620,8620,8620,1
|
|
20230726,110500,315038320,8610,8610,8610,8610,50
|
|
20230726,110400,314607820,8650,8600,8650,8600,443
|
|
20230726,110300,310793130,8550,8540,8550,8540,714
|
|
20230726,110200,304693540,8540,8540,8540,8540,0
|
|
20230726,110100,304693540,8540,8540,8540,8540,0
|
|
20230726,110000,304693540,8540,8540,8540,8460,276
|
|
20230726,105900,302339620,8540,8540,8540,8540,9
|
|
20230726,105800,302262760,8540,8550,8550,8350,755
|
|
20230726,105700,295862180,8610,8610,8610,8560,302
|
|
20230726,105600,293276960,8560,8550,8560,8550,101
|
|
20230726,105500,292413400,8560,8560,8560,8560,354
|
|
20230726,105400,289383160,8520,8560,8560,8520,21
|
|
20230726,105300,289204200,8560,8560,8560,8560,1
|
|
20230726,105200,289195640,8560,8520,8560,8520,227
|
|
20230726,105100,287257350,8550,8530,8550,8530,280
|
|
20230726,105000,284867990,8510,8330,8510,8330,3532
|
|
20230726,104900,255239690,8100,8100,8100,8100,0
|
|
20230726,104800,255239690,8100,8100,8100,8100,0
|
|
20230726,104700,255239690,8100,8690,8690,8100,2890
|
|
20230726,104600,230698740,8630,8640,8640,8630,52
|
|
20230726,104500,230249780,8630,8640,8640,8630,207
|
|
20230726,104400,228462960,8700,8700,8700,8700,0
|
|
20230726,104300,228462960,8700,8700,8700,8700,13
|
|
20230726,104200,228349860,8700,8700,8700,8700,0
|
|
20230726,104100,228349860,8700,8700,8700,8700,1
|
|
20230726,104000,228341160,8650,8640,8650,8640,72
|
|
20230726,103900,227719030,8640,8640,8670,8640,316
|
|
20230726,103800,224988760,8640,8650,8670,8640,767
|
|
20230726,103700,218361270,8650,8680,8680,8650,333
|
|
20230726,103600,215480660,8690,8710,8710,8690,247
|
|
20230726,103500,213332680,8710,8700,8710,8700,53
|
|
20230726,103400,212871140,8710,8710,8710,8710,1
|
|
20230726,103300,212862430,8700,8710,8710,8700,43
|
|
20230726,103200,212488050,8710,8710,8710,8710,1
|
|
20230726,103100,212479340,8750,8750,8750,8750,0
|
|
20230726,103000,212479340,8750,8750,8750,8750,52
|
|
20230726,102900,212024340,8750,8750,8750,8750,0
|
|
20230726,102800,212024340,8750,8750,8750,8750,0
|
|
20230726,102700,212024340,8750,8750,8750,8750,1
|
|
20230726,102600,212015590,8700,8700,8700,8700,2
|
|
20230726,102500,211998190,8750,8750,8750,8750,1
|
|
20230726,102400,211989440,8710,8750,8750,8710,103
|
|
20230726,102300,211088320,8770,8750,8770,8750,3
|
|
20230726,102200,211062050,8770,8770,8770,8770,1
|
|
20230726,102100,211053280,8760,8770,8770,8760,512
|
|
20230726,102000,206568110,8760,8760,8760,8760,0
|
|
20230726,101900,206568110,8760,8760,8760,8740,504
|
|
20230726,101800,202153740,8710,8710,8710,8710,3
|
|
20230726,101700,202127610,8760,8760,8760,8760,0
|
|
20230726,101600,202127610,8760,8760,8760,8760,1
|
|
20230726,101500,202118850,8750,8750,8750,8750,0
|
|
20230726,101400,202118850,8750,8750,8750,8750,0
|
|
20230726,101300,202118850,8750,8750,8750,8750,1000
|
|
20230726,101200,193368850,8750,8750,8750,8750,0
|
|
20230726,101100,193368850,8750,8750,8750,8750,0
|
|
20230726,101000,193368850,8750,8750,8750,8750,0
|
|
20230726,100900,193368850,8750,8750,8750,8750,10
|
|
20230726,100800,193281350,8760,8660,8760,8660,400
|
|
20230726,100700,189793470,8660,8660,8660,8660,2
|
|
20230726,100600,189776150,8650,8670,8670,8650,3
|
|
20230726,100500,189750180,8690,8690,8690,8690,0
|
|
20230726,100400,189750180,8690,8670,8690,8650,35
|
|
20230726,100300,189447070,8670,8710,8710,8660,6
|
|
20230726,100200,189395000,8640,8700,8720,8640,3500
|
|
20230726,100100,159089450,8700,8710,8710,8700,616
|
|
20230726,100000,153729210,8720,8720,8720,8720,1
|
|
20230726,095900,153720490,8710,8710,8710,8710,0
|
|
20230726,095800,153720490,8710,8720,8720,8710,103
|
|
20230726,095700,152822350,8730,8730,8730,8730,96
|
|
20230726,095600,151984270,8730,8740,8740,8730,6
|
|
20230726,095500,151931870,8740,8740,8740,8740,0
|
|
20230726,095400,151931870,8740,8740,8740,8740,0
|
|
20230726,095300,151931870,8740,8730,8740,8730,43
|
|
20230726,095200,151556070,8730,8730,8730,8730,7
|
|
20230726,095100,151494960,8710,8710,8710,8710,200
|
|
20230726,095000,149752960,8730,8730,8730,8730,110
|
|
20230726,094900,148792660,8730,8720,8740,8720,61
|
|
20230726,094800,148260130,8690,8710,8710,8690,800
|
|
20230726,094700,141301360,8700,8730,8730,8700,612
|
|
20230726,094600,135972310,8730,8730,8730,8730,2
|
|
20230726,094500,135954850,8740,8750,8750,8740,364
|
|
20230726,094400,132771990,8750,8750,8750,8750,149
|
|
20230726,094300,131468240,8810,8810,8810,8810,3
|
|
20230726,094200,131441810,8810,8810,8810,8810,0
|
|
20230726,094100,131441810,8810,8810,8810,8810,302
|
|
20230726,094000,128781190,8830,8840,8840,8830,52
|
|
20230726,093900,128322000,8830,8820,8830,8820,402
|
|
20230726,093800,124776340,8820,8830,8830,8820,120
|
|
20230726,093700,123717620,8810,8810,8810,8810,0
|
|
20230726,093600,123717620,8810,8870,8890,8810,305
|
|
20230726,093500,121007450,8870,8870,8880,8830,136
|
|
20230726,093400,119804130,8870,8850,8870,8850,52
|
|
20230726,093300,119342920,8840,8810,8840,8810,246
|
|
20230726,093200,117168740,8820,8820,8820,8820,12
|
|
20230726,093100,117062900,8810,8780,8810,8780,277
|
|
20230726,093000,114624080,8780,8760,8780,8760,73
|
|
20230726,092900,113983580,8750,8710,8750,8710,2
|
|
20230726,092800,113966120,8710,8690,8740,8680,1279
|
|
20230726,092700,102807220,8700,8700,8700,8700,180
|
|
20230726,092600,101241220,8710,8700,8710,8680,1955
|
|
20230726,092500,84242390,8710,8730,8730,8710,243
|
|
20230726,092400,82125220,8730,8740,8740,8730,140
|
|
20230726,092300,80903010,8710,8740,8740,8710,10
|
|
20230726,092200,80815850,8750,8690,8750,8690,362
|
|
20230726,092100,77658010,8700,8740,8740,8700,567
|
|
20230726,092000,72716900,8720,8770,8770,8710,217
|
|
20230726,091900,70824670,8770,8800,8800,8720,172
|
|
20230726,091800,69316770,8810,8800,8810,8800,74
|
|
20230726,091700,68665170,8800,8800,8800,8800,22
|
|
20230726,091600,68471570,8790,8780,8790,8770,1470
|
|
20230726,091500,55577610,8770,8820,8820,8770,2215
|
|
20230726,091400,36092160,8820,8830,8830,8810,292
|
|
20230726,091300,33519480,8820,8840,8840,8820,231
|
|
20230726,091200,31479730,8840,8910,8910,8830,633
|
|
20230726,091100,25865280,8890,8890,8890,8890,34
|
|
20230726,091000,25563020,8880,8850,8880,8850,37
|
|
20230726,090900,25235460,8850,8900,8900,8850,1211
|
|
20230726,090800,14516400,8900,8910,8910,8900,484
|
|
20230726,090700,10208750,9030,9030,9030,9030,1
|
|
20230726,090600,10199720,8950,8950,8950,8950,123
|
|
20230726,090500,9098870,9060,8960,9060,8950,164
|
|
20230726,090400,7630220,9000,9000,9000,9000,3
|
|
20230726,090300,7603220,9000,9020,9020,9000,282
|
|
20230726,090200,5063280,9050,9060,9060,9050,115
|
|
20230726,090100,4022420,9060,9060,9060,9060,2
|
|
20230726,090000,4004300,9120,8900,9290,8900,446
|