635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193200,399990900,64300,64300,64300,64300,537
|
|
20230726,193100,399990900,64300,64300,64300,64300,0
|
|
20230726,193000,399990900,64300,64300,64300,64300,0
|
|
20230726,192900,399990900,64300,64300,64300,64300,0
|
|
20230726,192800,399990900,64300,64300,64300,64300,0
|
|
20230726,192700,399990900,64300,64300,64300,64300,0
|
|
20230726,192600,399990900,64300,64300,64300,64300,0
|
|
20230726,192500,399990900,64300,64300,64300,64300,0
|
|
20230726,192400,399990900,64300,64300,64300,64300,0
|
|
20230726,192300,399990900,64300,64300,64300,64300,0
|
|
20230726,192200,399990900,64300,64300,64300,64300,0
|
|
20230726,192100,399990900,64300,64300,64300,64300,0
|
|
20230726,192000,399990900,64300,64300,64300,64300,0
|
|
20230726,191900,399990900,64300,64300,64300,64300,0
|
|
20230726,191800,399990900,64300,64300,64300,64300,0
|
|
20230726,191700,399990900,64300,64300,64300,64300,0
|
|
20230726,191600,399990900,64300,64300,64300,64300,0
|
|
20230726,191500,399990900,64300,64300,64300,64300,0
|
|
20230726,191400,399990900,64300,64300,64300,64300,0
|
|
20230726,191300,399990900,64300,64300,64300,64300,0
|
|
20230726,191200,399990900,64300,64300,64300,64300,0
|
|
20230726,191100,399990900,64300,64300,64300,64300,0
|
|
20230726,191000,399990900,64300,64300,64300,64300,0
|
|
20230726,190900,399990900,64300,64300,64300,64300,0
|
|
20230726,190800,399990900,64300,64300,64300,64300,0
|
|
20230726,190700,399990900,64300,64300,64300,64300,0
|
|
20230726,190600,399990900,64300,64300,64300,64300,0
|
|
20230726,190500,399990900,64300,64300,64300,64300,0
|
|
20230726,190400,399990900,64300,64300,64300,64300,0
|
|
20230726,190300,399990900,64300,64300,64300,64300,0
|
|
20230726,190200,399990900,64300,64300,64300,64300,537
|
|
20230726,190100,399990900,64300,64300,64300,64300,0
|
|
20230726,190000,399990900,64300,64300,64300,64300,0
|
|
20230726,185900,399990900,64300,64300,64300,64300,0
|
|
20230726,185800,399990900,64300,64300,64300,64300,0
|
|
20230726,185700,399990900,64300,64300,64300,64300,0
|
|
20230726,185600,399990900,64300,64300,64300,64300,0
|
|
20230726,185500,399990900,64300,64300,64300,64300,0
|
|
20230726,185400,399990900,64300,64300,64300,64300,0
|
|
20230726,185300,399990900,64300,64300,64300,64300,0
|
|
20230726,185200,399990900,64300,64300,64300,64300,0
|
|
20230726,185100,399990900,64300,64300,64300,64300,0
|
|
20230726,185000,399990900,64300,64300,64300,64300,0
|
|
20230726,184900,399990900,64300,64300,64300,64300,0
|
|
20230726,184800,399990900,64300,64300,64300,64300,0
|
|
20230726,184700,399990900,64300,64300,64300,64300,0
|
|
20230726,184600,399990900,64300,64300,64300,64300,0
|
|
20230726,184500,399990900,64300,64300,64300,64300,0
|
|
20230726,184400,399990900,64300,64300,64300,64300,0
|
|
20230726,184300,399990900,64300,64300,64300,64300,0
|
|
20230726,184200,399990900,64300,64300,64300,64300,0
|
|
20230726,184100,399990900,64300,64300,64300,64300,0
|
|
20230726,184000,399990900,64300,64300,64300,64300,0
|
|
20230726,183900,399990900,64300,64300,64300,64300,0
|
|
20230726,183800,399990900,64300,64300,64300,64300,0
|
|
20230726,183700,399990900,64300,64300,64300,64300,0
|
|
20230726,183600,399990900,64300,64300,64300,64300,0
|
|
20230726,183500,399990900,64300,64300,64300,64300,0
|
|
20230726,183400,399990900,64300,64300,64300,64300,0
|
|
20230726,183300,399990900,64300,64300,64300,64300,0
|
|
20230726,183200,399990900,64300,64300,64300,64300,537
|
|
20230726,183100,399990900,64300,64300,64300,64300,0
|
|
20230726,183000,399990900,64300,64300,64300,64300,0
|
|
20230726,182900,399990900,64300,64300,64300,64300,0
|
|
20230726,182800,399990900,64300,64300,64300,64300,0
|
|
20230726,182700,399990900,64300,64300,64300,64300,0
|
|
20230726,182600,399990900,64300,64300,64300,64300,0
|
|
20230726,182500,399990900,64300,64300,64300,64300,0
|
|
20230726,182400,399990900,64300,64300,64300,64300,0
|
|
20230726,182300,399990900,64300,64300,64300,64300,0
|
|
20230726,182200,399990900,64300,64300,64300,64300,0
|
|
20230726,182100,399990900,64300,64300,64300,64300,0
|
|
20230726,182000,399990900,64300,64300,64300,64300,0
|
|
20230726,181900,399990900,64300,64300,64300,64300,0
|
|
20230726,181800,399990900,64300,64300,64300,64300,0
|
|
20230726,181700,399990900,64300,64300,64300,64300,0
|
|
20230726,181600,399990900,64300,64300,64300,64300,0
|
|
20230726,181500,399990900,64300,64300,64300,64300,0
|
|
20230726,181400,399990900,64300,64300,64300,64300,0
|
|
20230726,181300,399990900,64300,64300,64300,64300,0
|
|
20230726,181200,399990900,64300,64300,64300,64300,0
|
|
20230726,181100,399990900,64300,64300,64300,64300,0
|
|
20230726,181000,399990900,64300,64300,64300,64300,0
|
|
20230726,180900,399990900,64300,64300,64300,64300,0
|
|
20230726,180800,399990900,64300,64300,64300,64300,0
|
|
20230726,180700,399990900,64300,64300,64300,64300,0
|
|
20230726,180600,399990900,64300,64300,64300,64300,0
|
|
20230726,180500,399990900,64300,64300,64300,64300,0
|
|
20230726,180400,399990900,64300,64300,64300,64300,0
|
|
20230726,180300,399990900,64300,64300,64300,64300,0
|
|
20230726,180200,399990900,64300,64300,64300,64300,537
|
|
20230726,180100,399990900,64300,64300,64300,64300,0
|
|
20230726,180000,399990900,64300,64300,64300,64300,0
|
|
20230726,175900,399990900,64300,64300,64300,64300,0
|
|
20230726,175800,399990900,64300,64300,64300,64300,0
|
|
20230726,175700,399990900,64300,64300,64300,64300,0
|
|
20230726,175600,399990900,64300,64300,64300,64300,0
|
|
20230726,175500,399990900,64300,64300,64300,64300,0
|
|
20230726,175400,399990900,64300,64300,64300,64300,0
|
|
20230726,175300,399990900,64300,64300,64300,64300,0
|
|
20230726,175200,399990900,64300,64300,64300,64300,0
|
|
20230726,175100,399990900,64300,64300,64300,64300,0
|
|
20230726,175000,399990900,64300,64300,64300,64300,0
|
|
20230726,174900,399990900,64300,64300,64300,64300,0
|
|
20230726,174800,399990900,64300,64300,64300,64300,0
|
|
20230726,174700,399990900,64300,64300,64300,64300,0
|
|
20230726,174600,399990900,64300,64300,64300,64300,0
|
|
20230726,174500,399990900,64300,64300,64300,64300,0
|
|
20230726,174400,399990900,64300,64300,64300,64300,0
|
|
20230726,174300,399990900,64300,64300,64300,64300,0
|
|
20230726,174200,399990900,64300,64300,64300,64300,0
|
|
20230726,174100,399990900,64300,64300,64300,64300,0
|
|
20230726,174000,399990900,64300,64300,64300,64300,0
|
|
20230726,173900,399990900,64300,64300,64300,64300,0
|
|
20230726,173800,399990900,64300,64300,64300,64300,0
|
|
20230726,173700,399990900,64300,64300,64300,64300,0
|
|
20230726,173600,399990900,64300,64300,64300,64300,0
|
|
20230726,173500,399990900,64300,64300,64300,64300,0
|
|
20230726,173400,399990900,64300,64300,64300,64300,0
|
|
20230726,173300,399990900,64300,64300,64300,64300,0
|
|
20230726,173200,399990900,64300,64300,64300,64300,537
|
|
20230726,173100,399990900,64300,64300,64300,64300,0
|
|
20230726,173000,399990900,64300,64300,64300,64300,0
|
|
20230726,172900,399990900,64300,64300,64300,64300,0
|
|
20230726,172800,399990900,64300,64300,64300,64300,0
|
|
20230726,172700,399990900,64300,64300,64300,64300,0
|
|
20230726,172600,399990900,64300,64300,64300,64300,0
|
|
20230726,172500,399990900,64300,64300,64300,64300,0
|
|
20230726,172400,399990900,64300,64300,64300,64300,0
|
|
20230726,172300,399990900,64300,64300,64300,64300,0
|
|
20230726,172200,399990900,64300,64300,64300,64300,0
|
|
20230726,172100,399990900,64300,64300,64300,64300,0
|
|
20230726,172000,399990900,64300,64300,64300,64300,0
|
|
20230726,171900,399990900,64300,64300,64300,64300,0
|
|
20230726,171800,399990900,64300,64300,64300,64300,0
|
|
20230726,171700,399990900,64300,64300,64300,64300,0
|
|
20230726,171600,399990900,64300,64300,64300,64300,0
|
|
20230726,171500,399990900,64300,64300,64300,64300,0
|
|
20230726,171400,399990900,64300,64300,64300,64300,0
|
|
20230726,171300,399990900,64300,64300,64300,64300,0
|
|
20230726,171200,399990900,64300,64300,64300,64300,0
|
|
20230726,171100,399990900,64300,64300,64300,64300,0
|
|
20230726,171000,399990900,64300,64300,64300,64300,0
|
|
20230726,170900,399990900,64300,64300,64300,64300,0
|
|
20230726,170800,399990900,64300,64300,64300,64300,0
|
|
20230726,170700,399990900,64300,64300,64300,64300,0
|
|
20230726,170600,399990900,64300,64300,64300,64300,0
|
|
20230726,170500,399990900,64300,64300,64300,64300,0
|
|
20230726,170400,399990900,64300,64300,64300,64300,0
|
|
20230726,170300,399990900,64300,64300,64300,64300,0
|
|
20230726,170200,399990900,64300,64300,64300,64300,537
|
|
20230726,170100,399990900,64300,64300,64300,64300,0
|
|
20230726,170000,399990900,64300,64300,64300,64300,0
|
|
20230726,165900,399990900,64300,64300,64300,64300,0
|
|
20230726,165800,399990900,64300,64300,64300,64300,0
|
|
20230726,165700,399990900,64300,64300,64300,64300,0
|
|
20230726,165600,399990900,64300,64300,64300,64300,0
|
|
20230726,165500,399990900,64300,64300,64300,64300,0
|
|
20230726,165400,399990900,64300,64300,64300,64300,0
|
|
20230726,165300,399990900,64300,64300,64300,64300,0
|
|
20230726,165200,399990900,64300,64300,64300,64300,0
|
|
20230726,165100,399990900,64300,64300,64300,64300,0
|
|
20230726,165000,399990900,64300,64300,64300,64300,0
|
|
20230726,164900,399990900,64300,64300,64300,64300,0
|
|
20230726,164800,399990900,64300,64300,64300,64300,0
|
|
20230726,164700,399990900,64300,64300,64300,64300,0
|
|
20230726,164600,399990900,64300,64300,64300,64300,0
|
|
20230726,164500,399990900,64300,64300,64300,64300,0
|
|
20230726,164400,399990900,64300,64300,64300,64300,0
|
|
20230726,164300,399990900,64300,64300,64300,64300,0
|
|
20230726,164200,399990900,64300,64300,64300,64300,0
|
|
20230726,164100,399990900,64300,64300,64300,64300,0
|
|
20230726,164000,399990900,64300,64300,64300,64300,0
|
|
20230726,163900,399990900,64300,64300,64300,64300,0
|
|
20230726,163800,399990900,64300,64300,64300,64300,0
|
|
20230726,163700,399990900,64300,64300,64300,64300,0
|
|
20230726,163600,399990900,64300,64300,64300,64300,0
|
|
20230726,163500,399990900,64300,64300,64300,64300,0
|
|
20230726,163400,399990900,64300,64300,64300,64300,0
|
|
20230726,163300,399990900,64300,64300,64300,64300,0
|
|
20230726,163200,399990900,64300,64300,64300,64300,537
|
|
20230726,163100,399990900,64300,64300,64300,64300,0
|
|
20230726,163000,399990900,64300,64300,64300,64300,0
|
|
20230726,162900,399990900,64300,64300,64300,64300,0
|
|
20230726,162800,399990900,64300,64300,64300,64300,0
|
|
20230726,162700,399990900,64300,64300,64300,64300,0
|
|
20230726,162600,399990900,64300,64300,64300,64300,0
|
|
20230726,162500,399990900,64300,64300,64300,64300,0
|
|
20230726,162400,399990900,64300,64300,64300,64300,0
|
|
20230726,162300,399990900,64300,64300,64300,64300,0
|
|
20230726,162200,399990900,64300,64300,64300,64300,0
|
|
20230726,162100,399990900,64300,64300,64300,64300,0
|
|
20230726,162000,399990900,64300,64300,64300,64300,0
|
|
20230726,161900,399990900,64300,64300,64300,64300,0
|
|
20230726,161800,399990900,64300,64300,64300,64300,0
|
|
20230726,161700,399990900,64300,64300,64300,64300,0
|
|
20230726,161600,399990900,64300,64300,64300,64300,0
|
|
20230726,161500,399990900,64300,64300,64300,64300,0
|
|
20230726,161400,399990900,64300,64300,64300,64300,0
|
|
20230726,161300,399990900,64300,64300,64300,64300,0
|
|
20230726,161200,399990900,64300,64300,64300,64300,0
|
|
20230726,161100,399990900,64300,64300,64300,64300,0
|
|
20230726,161000,399990900,64300,64300,64300,64300,0
|
|
20230726,160900,399990900,64300,64300,64300,64300,0
|
|
20230726,160800,399990900,64300,64300,64300,64300,0
|
|
20230726,160700,399990900,64300,64300,64300,64300,0
|
|
20230726,160600,399990900,64300,64300,64300,64300,0
|
|
20230726,160500,399990900,64300,64300,64300,64300,0
|
|
20230726,160400,399990900,64300,64300,64300,64300,0
|
|
20230726,160300,399990900,64300,64300,64300,64300,0
|
|
20230726,160200,399990900,64300,64300,64300,64300,537
|
|
20230726,160100,399990900,64300,64300,64300,64300,0
|
|
20230726,160000,399990900,64300,64300,64300,64300,0
|
|
20230726,155900,399990900,64300,64300,64300,64300,0
|
|
20230726,155800,399990900,64300,64300,64300,64300,0
|
|
20230726,155700,399990900,64300,64300,64300,64300,0
|
|
20230726,155600,399990900,64300,64300,64300,64300,0
|
|
20230726,155500,399990900,64300,64300,64300,64300,0
|
|
20230726,155400,399990900,64300,64300,64300,64300,0
|
|
20230726,155300,399990900,64300,64300,64300,64300,0
|
|
20230726,155200,399990900,64300,64300,64300,64300,0
|
|
20230726,155100,399990900,64300,64300,64300,64300,0
|
|
20230726,155000,399990900,64300,64300,64300,64300,0
|
|
20230726,154900,399990900,64300,64300,64300,64300,0
|
|
20230726,154800,399990900,64300,64300,64300,64300,0
|
|
20230726,154700,399990900,64300,64300,64300,64300,0
|
|
20230726,154600,399990900,64300,64300,64300,64300,0
|
|
20230726,154500,399990900,64300,64300,64300,64300,0
|
|
20230726,154400,399990900,64300,64300,64300,64300,0
|
|
20230726,154300,399990900,64300,64300,64300,64300,0
|
|
20230726,154200,399990900,64300,64300,64300,64300,0
|
|
20230726,154100,399990900,64300,64300,64300,64300,0
|
|
20230726,154000,399990900,64300,64300,64300,64300,0
|
|
20230726,153900,399990900,64300,64300,64300,64300,0
|
|
20230726,153800,399990900,64300,64300,64300,64300,0
|
|
20230726,153700,399990900,64300,64300,64300,64300,0
|
|
20230726,153600,399990900,64300,64300,64300,64300,0
|
|
20230726,153500,399990900,64300,64300,64300,64300,0
|
|
20230726,153400,399990900,64300,64300,64300,64300,0
|
|
20230726,153300,399990900,64300,64300,64300,64300,0
|
|
20230726,153200,399990900,64300,64300,64300,64300,537
|
|
20230726,153100,399990900,64300,64300,64300,64300,0
|
|
20230726,153000,399990900,64300,64300,64300,64300,537
|
|
20230726,152900,365461800,64500,64500,64500,64500,0
|
|
20230726,152800,365461800,64500,64500,64500,64500,0
|
|
20230726,152700,365461800,64500,64500,64500,64500,0
|
|
20230726,152600,365461800,64500,64500,64500,64500,0
|
|
20230726,152500,365461800,64500,64500,64500,64500,0
|
|
20230726,152400,365461800,64500,64500,64500,64500,0
|
|
20230726,152300,365461800,64500,64500,64500,64500,0
|
|
20230726,152200,365461800,64500,64500,64500,64500,0
|
|
20230726,152100,365461800,64500,64500,64500,64500,0
|
|
20230726,152000,365461800,64500,64500,64500,64500,0
|
|
20230726,151900,365461800,64500,64500,64500,64500,0
|
|
20230726,151800,365461800,64500,64500,64500,64500,1
|
|
20230726,151700,365397300,64600,64600,64600,64600,0
|
|
20230726,151600,365397300,64600,64600,64600,64600,0
|
|
20230726,151500,365397300,64600,64500,64600,64500,3
|
|
20230726,151400,365203600,64400,64400,64400,64400,0
|
|
20230726,151300,365203600,64400,64400,64400,64400,0
|
|
20230726,151200,365203600,64400,64400,64400,64400,0
|
|
20230726,151100,365203600,64400,64400,64400,64400,0
|
|
20230726,151000,365203600,64400,64400,64400,64400,3
|
|
20230726,150900,365010400,64400,64400,64400,64400,0
|
|
20230726,150800,365010400,64400,64400,64400,64400,0
|
|
20230726,150700,365010400,64400,64400,64400,64400,0
|
|
20230726,150600,365010400,64400,64400,64400,64400,0
|
|
20230726,150500,365010400,64400,64500,64500,64400,79
|
|
20230726,150400,359916800,64600,64600,64600,64600,0
|
|
20230726,150300,359916800,64600,64600,64600,64600,0
|
|
20230726,150200,359916800,64600,64600,64600,64600,1
|
|
20230726,150100,359852200,64600,64600,64600,64600,0
|
|
20230726,150000,359852200,64600,64600,64600,64600,1
|
|
20230726,145900,359787600,64500,64500,64500,64500,9
|
|
20230726,145800,359207100,64500,64500,64500,64500,3
|
|
20230726,145700,359013600,64500,64500,64500,64500,0
|
|
20230726,145600,359013600,64500,64500,64500,64500,0
|
|
20230726,145500,359013600,64500,64500,64500,64500,8
|
|
20230726,145400,358497600,64500,64500,64500,64500,0
|
|
20230726,145300,358497600,64500,64500,64500,64500,0
|
|
20230726,145200,358497600,64500,64500,64500,64500,0
|
|
20230726,145100,358497600,64500,64500,64500,64500,1
|
|
20230726,145000,358433100,64500,64500,64500,64500,0
|
|
20230726,144900,358433100,64500,64500,64500,64500,0
|
|
20230726,144800,358433100,64500,64500,64500,64500,0
|
|
20230726,144700,358433100,64500,64500,64500,64500,0
|
|
20230726,144600,358433100,64500,64500,64500,64500,0
|
|
20230726,144500,358433100,64500,64500,64500,64500,0
|
|
20230726,144400,358433100,64500,64500,64500,64500,0
|
|
20230726,144300,358433100,64500,64500,64500,64500,8
|
|
20230726,144200,357917100,64300,64300,64300,64300,0
|
|
20230726,144100,357917100,64300,64300,64300,64300,0
|
|
20230726,144000,357917100,64300,64300,64300,64300,0
|
|
20230726,143900,357917100,64300,64300,64300,64300,0
|
|
20230726,143800,357917100,64300,64300,64300,64300,16
|
|
20230726,143700,356888300,64400,64400,64400,64400,1
|
|
20230726,143600,356823900,64300,64300,64300,64300,0
|
|
20230726,143500,356823900,64300,64300,64300,64300,5
|
|
20230726,143400,356502400,64500,64400,64500,64400,2
|
|
20230726,143300,356373500,64500,64500,64500,64500,1
|
|
20230726,143200,356309000,64600,64600,64600,64600,0
|
|
20230726,143100,356309000,64600,64600,64600,64600,0
|
|
20230726,143000,356309000,64600,64600,64600,64600,0
|
|
20230726,142900,356309000,64600,64600,64600,64600,0
|
|
20230726,142800,356309000,64600,64600,64600,64600,1
|
|
20230726,142700,356244400,64500,64500,64500,64500,0
|
|
20230726,142600,356244400,64500,64500,64500,64500,0
|
|
20230726,142500,356244400,64500,64500,64500,64500,41
|
|
20230726,142400,353599900,64500,64500,64500,64500,10
|
|
20230726,142300,352954900,64500,64500,64500,64500,0
|
|
20230726,142200,352954900,64500,64400,64500,64400,10
|
|
20230726,142100,352310000,64400,64400,64400,64400,0
|
|
20230726,142000,352310000,64400,64400,64400,64400,15
|
|
20230726,141900,351344000,64300,64300,64300,64300,1
|
|
20230726,141800,351279700,64300,64300,64300,64300,2
|
|
20230726,141700,351151100,64100,64100,64100,64100,0
|
|
20230726,141600,351151100,64100,64100,64100,64100,0
|
|
20230726,141500,351151100,64100,64100,64100,64100,0
|
|
20230726,141400,351151100,64100,64100,64100,64100,0
|
|
20230726,141300,351151100,64100,64100,64100,64100,15
|
|
20230726,141200,350189600,64400,64400,64400,64400,1
|
|
20230726,141100,350125200,64100,64100,64100,64100,4
|
|
20230726,141000,349868800,64100,64100,64100,64100,0
|
|
20230726,140900,349868800,64100,64100,64100,64100,0
|
|
20230726,140800,349868800,64100,64100,64100,64100,0
|
|
20230726,140700,349868800,64100,64300,64300,64100,45
|
|
20230726,140600,346983500,64300,64200,64300,64200,24
|
|
20230726,140500,345440500,64200,64200,64200,64200,0
|
|
20230726,140400,345440500,64200,64200,64200,64200,0
|
|
20230726,140300,345440500,64200,64200,64200,64200,32
|
|
20230726,140200,343386100,64600,64600,64600,64600,0
|
|
20230726,140100,343386100,64600,64600,64600,64600,0
|
|
20230726,140000,343386100,64600,64600,64600,64600,6
|
|
20230726,135900,342998500,64300,64300,64300,64300,0
|
|
20230726,135800,342998500,64300,64300,64300,64300,1
|
|
20230726,135700,342934200,64300,64400,64400,64300,22
|
|
20230726,135600,341517900,64400,64400,64400,64400,1
|
|
20230726,135500,341453500,64400,64400,64400,64400,0
|
|
20230726,135400,341453500,64400,64400,64400,64400,0
|
|
20230726,135300,341453500,64400,64400,64400,64400,15
|
|
20230726,135200,340487500,64400,64400,64400,64400,0
|
|
20230726,135100,340487500,64400,64400,64400,64400,0
|
|
20230726,135000,340487500,64400,64400,64400,64400,0
|
|
20230726,134900,340487500,64400,64400,64400,64400,8
|
|
20230726,134800,339972300,64400,64400,64400,64400,0
|
|
20230726,134700,339972300,64400,64400,64400,64400,0
|
|
20230726,134600,339972300,64400,64400,64400,64400,2
|
|
20230726,134500,339843500,64200,64200,64200,64200,0
|
|
20230726,134400,339843500,64200,64200,64200,64200,0
|
|
20230726,134300,339843500,64200,64200,64200,64200,0
|
|
20230726,134200,339843500,64200,64200,64200,64200,0
|
|
20230726,134100,339843500,64200,64200,64200,64200,0
|
|
20230726,134000,339843500,64200,64200,64200,64200,0
|
|
20230726,133900,339843500,64200,64200,64200,64200,0
|
|
20230726,133800,339843500,64200,64200,64200,64200,0
|
|
20230726,133700,339843500,64200,64200,64200,64200,0
|
|
20230726,133600,339843500,64200,64200,64200,64200,0
|
|
20230726,133500,339843500,64200,64200,64200,64200,0
|
|
20230726,133400,339843500,64200,64200,64200,64200,0
|
|
20230726,133300,339843500,64200,64200,64200,64200,62
|
|
20230726,133200,335863100,64200,64200,64200,64200,402
|
|
20230726,133100,310054700,64300,64300,64300,64300,2
|
|
20230726,133000,309926100,64400,64200,64800,64200,255
|
|
20230726,132900,293515900,64200,64200,64200,64200,0
|
|
20230726,132800,293515900,64200,63900,64200,63800,123
|
|
20230726,132700,285658500,63800,63800,63800,63800,127
|
|
20230726,132600,277555900,63800,64200,64200,63800,461
|
|
20230726,132500,248118800,64200,64200,64200,64200,1
|
|
20230726,132400,248054600,64200,64200,64200,64200,0
|
|
20230726,132300,248054600,64200,64200,64200,64200,1
|
|
20230726,132200,247990400,64200,64200,64200,64200,2
|
|
20230726,132100,247862000,64200,64200,64200,64200,0
|
|
20230726,132000,247862000,64200,64200,64200,64200,1
|
|
20230726,131900,247797800,64100,64000,64100,64000,43
|
|
20230726,131800,245043500,64000,64000,64000,64000,0
|
|
20230726,131700,245043500,64000,64100,64100,64000,9
|
|
20230726,131600,244467400,64100,64100,64100,64100,0
|
|
20230726,131500,244467400,64100,64100,64100,64100,0
|
|
20230726,131400,244467400,64100,64100,64100,64100,0
|
|
20230726,131300,244467400,64100,64100,64100,64100,0
|
|
20230726,131200,244467400,64100,64100,64100,64100,0
|
|
20230726,131100,244467400,64100,64100,64100,64100,2
|
|
20230726,131000,244339200,64100,64100,64100,64100,0
|
|
20230726,130900,244339200,64100,64100,64100,64100,0
|
|
20230726,130800,244339200,64100,64100,64100,64100,0
|
|
20230726,130700,244339200,64100,64100,64100,64100,3
|
|
20230726,130600,244146900,64200,64200,64200,64200,0
|
|
20230726,130500,244146900,64200,64200,64200,64200,12
|
|
20230726,130400,243376500,64200,64200,64200,64200,0
|
|
20230726,130300,243376500,64200,64100,64200,64000,106
|
|
20230726,130200,236585300,64000,64000,64000,64000,1
|
|
20230726,130100,236521300,64200,64200,64200,64200,1
|
|
20230726,130000,236457100,64200,64100,64200,64100,111
|
|
20230726,125900,229341900,64200,64200,64200,64200,0
|
|
20230726,125800,229341900,64200,64200,64200,64200,5
|
|
20230726,125700,229020900,64300,64300,64300,64100,84
|
|
20230726,125600,223628000,64300,64300,64300,64300,0
|
|
20230726,125500,223628000,64300,64300,64300,64300,4
|
|
20230726,125400,223370800,64500,64500,64500,64500,0
|
|
20230726,125300,223370800,64500,64500,64500,64500,10
|
|
20230726,125200,222725800,64300,64300,64300,64300,0
|
|
20230726,125100,222725800,64300,64300,64300,64300,0
|
|
20230726,125000,222725800,64300,64300,64300,64300,0
|
|
20230726,124900,222725800,64300,64300,64300,64300,0
|
|
20230726,124800,222725800,64300,64300,64300,64300,10
|
|
20230726,124700,222082800,64500,64500,64500,64500,0
|
|
20230726,124600,222082800,64500,64500,64500,64500,0
|
|
20230726,124500,222082800,64500,64500,64500,64500,0
|
|
20230726,124400,222082800,64500,64500,64500,64500,0
|
|
20230726,124300,222082800,64500,64500,64500,64500,0
|
|
20230726,124200,222082800,64500,64500,64500,64500,0
|
|
20230726,124100,222082800,64500,64500,64500,64500,0
|
|
20230726,124000,222082800,64500,64100,64500,64100,6
|
|
20230726,123900,221697800,64100,64100,64100,64100,0
|
|
20230726,123800,221697800,64100,64100,64100,64100,0
|
|
20230726,123700,221697800,64100,64100,64100,64100,0
|
|
20230726,123600,221697800,64100,64100,64100,64100,7
|
|
20230726,123500,221249100,64200,64200,64200,64200,158
|
|
20230726,123400,211105500,64300,64300,64300,64300,0
|
|
20230726,123300,211105500,64300,64300,64300,64300,0
|
|
20230726,123200,211105500,64300,64300,64300,64300,0
|
|
20230726,123100,211105500,64300,64300,64300,64300,5
|
|
20230726,123000,210784000,64300,64300,64300,64300,0
|
|
20230726,122900,210784000,64300,64300,64300,64300,0
|
|
20230726,122800,210784000,64300,64400,64400,64300,131
|
|
20230726,122700,202360300,64400,64400,64400,64400,0
|
|
20230726,122600,202360300,64400,64400,64400,64400,0
|
|
20230726,122500,202360300,64400,64400,64400,64400,0
|
|
20230726,122400,202360300,64400,64400,64400,64400,0
|
|
20230726,122300,202360300,64400,64400,64400,64400,0
|
|
20230726,122200,202360300,64400,64400,64400,64400,0
|
|
20230726,122100,202360300,64400,64400,64400,64400,2
|
|
20230726,122000,202231500,64400,64400,64400,64400,0
|
|
20230726,121900,202231500,64400,64400,64400,64400,1
|
|
20230726,121800,202167100,64400,64400,64400,64400,1
|
|
20230726,121700,202102700,64400,64400,64400,64400,1
|
|
20230726,121600,202038300,64600,64600,64600,64600,0
|
|
20230726,121500,202038300,64600,64600,64600,64600,20
|
|
20230726,121400,200746300,64400,64400,64400,64400,0
|
|
20230726,121300,200746300,64400,64400,64400,64400,0
|
|
20230726,121200,200746300,64400,64400,64400,64400,10
|
|
20230726,121100,200102300,64700,64700,64700,64700,0
|
|
20230726,121000,200102300,64700,64700,64700,64700,1
|
|
20230726,120900,200037600,64500,64500,64500,64500,15
|
|
20230726,120800,199070100,64800,64800,64800,64800,0
|
|
20230726,120700,199070100,64800,64800,64800,64800,0
|
|
20230726,120600,199070100,64800,64800,64800,64800,0
|
|
20230726,120500,199070100,64800,64800,64800,64800,0
|
|
20230726,120400,199070100,64800,64800,64800,64800,0
|
|
20230726,120300,199070100,64800,64800,64800,64800,0
|
|
20230726,120200,199070100,64800,64800,64800,64800,0
|
|
20230726,120100,199070100,64800,64800,64800,64800,0
|
|
20230726,120000,199070100,64800,64800,64800,64800,1
|
|
20230726,115900,199005300,64800,64800,64800,64800,0
|
|
20230726,115800,199005300,64800,64800,64800,64800,0
|
|
20230726,115700,199005300,64800,64800,64800,64800,0
|
|
20230726,115600,199005300,64800,64600,64800,64600,4
|
|
20230726,115500,198746500,64600,64600,64600,64600,2
|
|
20230726,115400,198617300,64700,64700,64700,64700,0
|
|
20230726,115300,198617300,64700,64700,64700,64700,0
|
|
20230726,115200,198617300,64700,64700,64700,64700,0
|
|
20230726,115100,198617300,64700,64700,64700,64700,0
|
|
20230726,115000,198617300,64700,64700,64700,64700,0
|
|
20230726,114900,198617300,64700,64700,64700,64700,1
|
|
20230726,114800,198552600,64700,64700,64700,64700,0
|
|
20230726,114700,198552600,64700,64700,64700,64700,1
|
|
20230726,114600,198487900,64500,64500,64500,64500,0
|
|
20230726,114500,198487900,64500,64500,64500,64500,0
|
|
20230726,114400,198487900,64500,64500,64500,64500,0
|
|
20230726,114300,198487900,64500,64500,64500,64500,80
|
|
20230726,114200,193327900,64600,64600,64600,64600,18
|
|
20230726,114100,192165100,64500,64500,64500,64500,10
|
|
20230726,114000,191520100,64600,64600,64600,64600,5
|
|
20230726,113900,191197100,64600,64600,64600,64600,0
|
|
20230726,113800,191197100,64600,64600,64600,64600,0
|
|
20230726,113700,191197100,64600,64600,64600,64600,0
|
|
20230726,113600,191197100,64600,64600,64600,64600,0
|
|
20230726,113500,191197100,64600,64600,64600,64600,0
|
|
20230726,113400,191197100,64600,64600,64600,64600,0
|
|
20230726,113300,191197100,64600,64600,64600,64600,0
|
|
20230726,113200,191197100,64600,64600,64600,64600,0
|
|
20230726,113100,191197100,64600,64600,64600,64600,10
|
|
20230726,113000,190551100,64600,64600,64600,64600,0
|
|
20230726,112900,190551100,64600,64600,64600,64600,0
|
|
20230726,112800,190551100,64600,64500,64600,64500,65
|
|
20230726,112700,186358400,64500,64500,64500,64500,1
|
|
20230726,112600,186293900,64400,64400,64400,64400,3
|
|
20230726,112500,186100700,64400,64400,64400,64400,1
|
|
20230726,112400,186036300,64300,64300,64300,64300,8
|
|
20230726,112300,185521900,64200,64200,64200,64200,0
|
|
20230726,112200,185521900,64200,64200,64200,64200,84
|
|
20230726,112100,180129100,64300,64300,64300,64300,1
|
|
20230726,112000,180064800,64300,64300,64300,64300,2
|
|
20230726,111900,179936200,64200,64400,64400,64200,425
|
|
20230726,111800,152604500,64500,64500,64500,64500,2
|
|
20230726,111700,152475500,64600,64600,64600,64600,0
|
|
20230726,111600,152475500,64600,64600,64600,64600,0
|
|
20230726,111500,152475500,64600,64600,64600,64600,0
|
|
20230726,111400,152475500,64600,64500,64600,64500,18
|
|
20230726,111300,151313500,64500,64500,64500,64500,0
|
|
20230726,111200,151313500,64500,64500,64500,64500,0
|
|
20230726,111100,151313500,64500,64500,64500,64500,1
|
|
20230726,111000,151249000,64400,64400,64400,64400,0
|
|
20230726,110900,151249000,64400,64400,64400,64400,0
|
|
20230726,110800,151249000,64400,64400,64400,64400,1
|
|
20230726,110700,151184600,64500,64500,64500,64500,0
|
|
20230726,110600,151184600,64500,64500,64500,64500,0
|
|
20230726,110500,151184600,64500,64500,64500,64500,0
|
|
20230726,110400,151184600,64500,64500,64500,64500,0
|
|
20230726,110300,151184600,64500,64500,64500,64500,0
|
|
20230726,110200,151184600,64500,64500,64500,64500,11
|
|
20230726,110100,150475100,64500,64500,64500,64500,1
|
|
20230726,110000,150410600,64400,64400,64400,64400,0
|
|
20230726,105900,150410600,64400,64400,64400,64400,27
|
|
20230726,105800,148671800,64400,64400,64400,64400,0
|
|
20230726,105700,148671800,64400,64400,64400,64400,1
|
|
20230726,105600,148607400,64400,64400,64400,64400,0
|
|
20230726,105500,148607400,64400,64400,64400,64400,2
|
|
20230726,105400,148478600,64300,64400,64400,64300,150
|
|
20230726,105300,138825900,64500,64600,64600,64500,7
|
|
20230726,105200,138374100,64600,64600,64600,64600,0
|
|
20230726,105100,138374100,64600,64600,64600,64600,0
|
|
20230726,105000,138374100,64600,64600,64600,64600,1
|
|
20230726,104900,138309500,64400,64400,64400,64400,0
|
|
20230726,104800,138309500,64400,64400,64400,64400,0
|
|
20230726,104700,138309500,64400,64400,64400,64400,0
|
|
20230726,104600,138309500,64400,64400,64400,64400,2
|
|
20230726,104500,138180700,64400,64400,64400,64400,0
|
|
20230726,104400,138180700,64400,64400,64400,64400,0
|
|
20230726,104300,138180700,64400,64400,64400,64400,111
|
|
20230726,104200,131032300,64500,64500,64500,64500,31
|
|
20230726,104100,129032800,64600,64600,64600,64600,0
|
|
20230726,104000,129032800,64600,64600,64600,64600,1
|
|
20230726,103900,128968200,64500,64500,64500,64500,67
|
|
20230726,103800,124646700,64400,64400,64400,64400,2
|
|
20230726,103700,124517900,64400,64400,64400,64400,159
|
|
20230726,103600,114278300,64400,64400,64400,64400,6
|
|
20230726,103500,113891900,64300,64300,64300,64300,0
|
|
20230726,103400,113891900,64300,64300,64300,64300,0
|
|
20230726,103300,113891900,64300,64300,64300,64300,0
|
|
20230726,103200,113891900,64300,64300,64300,64300,2
|
|
20230726,103100,113763300,64400,64400,64400,64400,0
|
|
20230726,103000,113763300,64400,64400,64400,64400,0
|
|
20230726,102900,113763300,64400,64400,64400,64100,60
|
|
20230726,102800,109913700,64400,64400,64400,64400,0
|
|
20230726,102700,109913700,64400,64200,64400,64100,201
|
|
20230726,102600,97027300,64200,64400,64400,64200,25
|
|
20230726,102500,95422100,64400,64400,64400,64400,0
|
|
20230726,102400,95422100,64400,64400,64400,64400,0
|
|
20230726,102300,95422100,64400,64400,64400,64400,1
|
|
20230726,102200,95357700,64100,64200,64200,64100,122
|
|
20230726,102100,87526500,64300,64300,64300,64300,1
|
|
20230726,102000,87462200,64400,64400,64400,64400,0
|
|
20230726,101900,87462200,64400,64400,64400,64400,0
|
|
20230726,101800,87462200,64400,64400,64400,64400,1
|
|
20230726,101700,87397800,64300,64400,64400,64300,35
|
|
20230726,101600,85147200,64400,64400,64400,64400,10
|
|
20230726,101500,84503200,64400,64400,64400,64300,21
|
|
20230726,101400,83151800,64400,64400,64400,64400,0
|
|
20230726,101300,83151800,64400,64400,64400,64400,2
|
|
20230726,101200,83023000,64400,64500,64500,64300,295
|
|
20230726,101100,64016900,64600,64600,64600,64600,43
|
|
20230726,101000,61239100,64700,64700,64700,64700,1
|
|
20230726,100900,61174400,64700,64700,64700,64700,0
|
|
20230726,100800,61174400,64700,64700,64700,64700,3
|
|
20230726,100700,60980300,64700,64700,64700,64700,0
|
|
20230726,100600,60980300,64700,64700,64700,64700,4
|
|
20230726,100500,60721500,64700,64700,64700,64700,10
|
|
20230726,100400,60074500,64700,64700,64700,64700,1
|
|
20230726,100300,60009800,64700,64700,64700,64700,0
|
|
20230726,100200,60009800,64700,64700,64700,64700,0
|
|
20230726,100100,60009800,64700,64700,64700,64700,1
|
|
20230726,100000,59945100,64700,64700,64700,64700,2
|
|
20230726,095900,59815700,64700,64700,64700,64700,0
|
|
20230726,095800,59815700,64700,64600,64700,64600,2
|
|
20230726,095700,59686400,64500,64800,64800,64500,188
|
|
20230726,095600,47559400,64800,64800,64800,64800,2
|
|
20230726,095500,47429800,64600,64700,64700,64600,136
|
|
20230726,095400,38640700,64700,64900,64900,64700,65
|
|
20230726,095300,34429300,64900,64900,64900,64900,0
|
|
20230726,095200,34429300,64900,64900,64900,64900,0
|
|
20230726,095100,34429300,64900,64900,64900,64900,1
|
|
20230726,095000,34364400,64900,64900,64900,64900,0
|
|
20230726,094900,34364400,64900,64900,64900,64900,0
|
|
20230726,094800,34364400,64900,64900,64900,64900,0
|
|
20230726,094700,34364400,64900,64900,64900,64900,10
|
|
20230726,094600,33715400,65000,65000,65000,65000,0
|
|
20230726,094500,33715400,65000,65000,65000,65000,0
|
|
20230726,094400,33715400,65000,65000,65000,65000,0
|
|
20230726,094300,33715400,65000,64900,65000,64900,9
|
|
20230726,094200,33131200,65000,65000,65000,65000,0
|
|
20230726,094100,33131200,65000,65000,65000,65000,0
|
|
20230726,094000,33131200,65000,65000,65000,65000,1
|
|
20230726,093900,33066200,64900,64900,64900,64900,45
|
|
20230726,093800,30145700,64800,64800,64800,64800,0
|
|
20230726,093700,30145700,64800,64800,64800,64800,0
|
|
20230726,093600,30145700,64800,64800,64800,64800,1
|
|
20230726,093500,30080900,64800,64800,64800,64600,35
|
|
20230726,093400,27818800,64800,64800,64800,64800,0
|
|
20230726,093300,27818800,64800,64800,64800,64800,0
|
|
20230726,093200,27818800,64800,64800,64800,64800,0
|
|
20230726,093100,27818800,64800,64800,64800,64800,0
|
|
20230726,093000,27818800,64800,64800,64800,64600,35
|
|
20230726,092900,25551000,64800,64800,64800,64800,1
|
|
20230726,092800,25486200,64800,64800,64800,64800,8
|
|
20230726,092700,24967800,64700,64700,64700,64700,0
|
|
20230726,092600,24967800,64700,64700,64700,64700,0
|
|
20230726,092500,24967800,64700,64800,64800,64700,27
|
|
20230726,092400,23218700,64800,64800,64800,64800,18
|
|
20230726,092300,22052300,64700,64800,64800,64700,2
|
|
20230726,092200,21922800,64800,64800,64800,64800,1
|
|
20230726,092100,21858000,64800,64800,64800,64800,2
|
|
20230726,092000,21728400,64700,64700,64700,64700,1
|
|
20230726,091900,21663700,64700,64700,64700,64700,13
|
|
20230726,091800,20822600,64700,64800,64800,64700,57
|
|
20230726,091700,17133600,64900,65000,65000,64800,128
|
|
20230726,091600,8826600,65000,65100,65100,65000,82
|
|
20230726,091500,3496500,65300,65300,65300,65300,1
|
|
20230726,091400,3431200,65400,65400,65400,65400,0
|
|
20230726,091300,3431200,65400,65400,65400,65400,1
|
|
20230726,091200,3365800,65100,65300,65300,65100,8
|
|
20230726,091100,2844500,65500,65500,65500,65500,0
|
|
20230726,091000,2844500,65500,65900,65900,65500,4
|
|
20230726,090900,2581700,66100,66100,66100,66100,0
|
|
20230726,090800,2581700,66100,66100,66100,66100,0
|
|
20230726,090700,2581700,66100,66100,66100,66100,1
|
|
20230726,090600,2515600,66100,66100,66100,66100,0
|
|
20230726,090500,2515600,66100,66100,66100,66100,1
|
|
20230726,090400,2449500,65700,65700,65700,65700,0
|
|
20230726,090300,2449500,65700,65700,65700,65700,0
|
|
20230726,090200,2449500,65700,65700,65700,65700,0
|
|
20230726,090100,2449500,65700,65700,65700,65700,0
|
|
20230726,090000,2449500,65700,66300,66300,65700,37
|