652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194900,156726100,96700,96700,96700,96700,9
|
|
20230726,194800,156726100,96700,96700,96700,96700,0
|
|
20230726,194700,156726100,96700,96700,96700,96700,0
|
|
20230726,194600,156726100,96700,96700,96700,96700,0
|
|
20230726,194500,156726100,96700,96700,96700,96700,0
|
|
20230726,194400,156726100,96700,96700,96700,96700,0
|
|
20230726,194300,156726100,96700,96700,96700,96700,0
|
|
20230726,194200,156726100,96700,96700,96700,96700,0
|
|
20230726,194100,156726100,96700,96700,96700,96700,0
|
|
20230726,194000,156726100,96700,96700,96700,96700,0
|
|
20230726,193900,156726100,96700,96700,96700,96700,0
|
|
20230726,193800,156726100,96700,96700,96700,96700,0
|
|
20230726,193700,156726100,96700,96700,96700,96700,0
|
|
20230726,193600,156726100,96700,96700,96700,96700,0
|
|
20230726,193500,156726100,96700,96700,96700,96700,0
|
|
20230726,193400,156726100,96700,96700,96700,96700,0
|
|
20230726,193300,156726100,96700,96700,96700,96700,0
|
|
20230726,193200,156726100,96700,96700,96700,96700,0
|
|
20230726,193100,156726100,96700,96700,96700,96700,0
|
|
20230726,193000,156726100,96700,96700,96700,96700,0
|
|
20230726,192900,156726100,96700,96700,96700,96700,0
|
|
20230726,192800,156726100,96700,96700,96700,96700,0
|
|
20230726,192700,156726100,96700,96700,96700,96700,0
|
|
20230726,192600,156726100,96700,96700,96700,96700,0
|
|
20230726,192500,156726100,96700,96700,96700,96700,0
|
|
20230726,192400,156726100,96700,96700,96700,96700,0
|
|
20230726,192300,156726100,96700,96700,96700,96700,0
|
|
20230726,192200,156726100,96700,96700,96700,96700,0
|
|
20230726,192100,156726100,96700,96700,96700,96700,0
|
|
20230726,192000,156726100,96700,96700,96700,96700,0
|
|
20230726,191900,156726100,96700,96700,96700,96700,9
|
|
20230726,191800,156726100,96700,96700,96700,96700,0
|
|
20230726,191700,156726100,96700,96700,96700,96700,0
|
|
20230726,191600,156726100,96700,96700,96700,96700,0
|
|
20230726,191500,156726100,96700,96700,96700,96700,0
|
|
20230726,191400,156726100,96700,96700,96700,96700,0
|
|
20230726,191300,156726100,96700,96700,96700,96700,0
|
|
20230726,191200,156726100,96700,96700,96700,96700,0
|
|
20230726,191100,156726100,96700,96700,96700,96700,0
|
|
20230726,191000,156726100,96700,96700,96700,96700,0
|
|
20230726,190900,156726100,96700,96700,96700,96700,0
|
|
20230726,190800,156726100,96700,96700,96700,96700,0
|
|
20230726,190700,156726100,96700,96700,96700,96700,0
|
|
20230726,190600,156726100,96700,96700,96700,96700,0
|
|
20230726,190500,156726100,96700,96700,96700,96700,0
|
|
20230726,190400,156726100,96700,96700,96700,96700,0
|
|
20230726,190300,156726100,96700,96700,96700,96700,0
|
|
20230726,190200,156726100,96700,96700,96700,96700,0
|
|
20230726,190100,156726100,96700,96700,96700,96700,0
|
|
20230726,190000,156726100,96700,96700,96700,96700,0
|
|
20230726,185900,156726100,96700,96700,96700,96700,0
|
|
20230726,185800,156726100,96700,96700,96700,96700,0
|
|
20230726,185700,156726100,96700,96700,96700,96700,0
|
|
20230726,185600,156726100,96700,96700,96700,96700,0
|
|
20230726,185500,156726100,96700,96700,96700,96700,0
|
|
20230726,185400,156726100,96700,96700,96700,96700,0
|
|
20230726,185300,156726100,96700,96700,96700,96700,0
|
|
20230726,185200,156726100,96700,96700,96700,96700,0
|
|
20230726,185100,156726100,96700,96700,96700,96700,0
|
|
20230726,185000,156726100,96700,96700,96700,96700,0
|
|
20230726,184900,156726100,96700,96700,96700,96700,9
|
|
20230726,184800,156726100,96700,96700,96700,96700,0
|
|
20230726,184700,156726100,96700,96700,96700,96700,0
|
|
20230726,184600,156726100,96700,96700,96700,96700,0
|
|
20230726,184500,156726100,96700,96700,96700,96700,0
|
|
20230726,184400,156726100,96700,96700,96700,96700,0
|
|
20230726,184300,156726100,96700,96700,96700,96700,0
|
|
20230726,184200,156726100,96700,96700,96700,96700,0
|
|
20230726,184100,156726100,96700,96700,96700,96700,0
|
|
20230726,184000,156726100,96700,96700,96700,96700,0
|
|
20230726,183900,156726100,96700,96700,96700,96700,0
|
|
20230726,183800,156726100,96700,96700,96700,96700,0
|
|
20230726,183700,156726100,96700,96700,96700,96700,0
|
|
20230726,183600,156726100,96700,96700,96700,96700,0
|
|
20230726,183500,156726100,96700,96700,96700,96700,0
|
|
20230726,183400,156726100,96700,96700,96700,96700,0
|
|
20230726,183300,156726100,96700,96700,96700,96700,0
|
|
20230726,183200,156726100,96700,96700,96700,96700,0
|
|
20230726,183100,156726100,96700,96700,96700,96700,0
|
|
20230726,183000,156726100,96700,96700,96700,96700,0
|
|
20230726,182900,156726100,96700,96700,96700,96700,0
|
|
20230726,182800,156726100,96700,96700,96700,96700,0
|
|
20230726,182700,156726100,96700,96700,96700,96700,0
|
|
20230726,182600,156726100,96700,96700,96700,96700,0
|
|
20230726,182500,156726100,96700,96700,96700,96700,0
|
|
20230726,182400,156726100,96700,96700,96700,96700,0
|
|
20230726,182300,156726100,96700,96700,96700,96700,0
|
|
20230726,182200,156726100,96700,96700,96700,96700,0
|
|
20230726,182100,156726100,96700,96700,96700,96700,0
|
|
20230726,182000,156726100,96700,96700,96700,96700,0
|
|
20230726,181900,156726100,96700,96700,96700,96700,9
|
|
20230726,181800,156726100,96700,96700,96700,96700,0
|
|
20230726,181700,156726100,96700,96700,96700,96700,0
|
|
20230726,181600,156726100,96700,96700,96700,96700,0
|
|
20230726,181500,156726100,96700,96700,96700,96700,0
|
|
20230726,181400,156726100,96700,96700,96700,96700,0
|
|
20230726,181300,156726100,96700,96700,96700,96700,0
|
|
20230726,181200,156726100,96700,96700,96700,96700,0
|
|
20230726,181100,156726100,96700,96700,96700,96700,0
|
|
20230726,181000,156726100,96700,96700,96700,96700,0
|
|
20230726,180900,156726100,96700,96700,96700,96700,0
|
|
20230726,180800,156726100,96700,96700,96700,96700,0
|
|
20230726,180700,156726100,96700,96700,96700,96700,0
|
|
20230726,180600,156726100,96700,96700,96700,96700,0
|
|
20230726,180500,156726100,96700,96700,96700,96700,0
|
|
20230726,180400,156726100,96700,96700,96700,96700,0
|
|
20230726,180300,156726100,96700,96700,96700,96700,0
|
|
20230726,180200,156726100,96700,96700,96700,96700,0
|
|
20230726,180100,156726100,96700,96700,96700,96700,0
|
|
20230726,180000,156726100,96700,96700,96700,96700,0
|
|
20230726,175900,156726100,96700,96700,96700,96700,0
|
|
20230726,175800,156726100,96700,96700,96700,96700,0
|
|
20230726,175700,156726100,96700,96700,96700,96700,0
|
|
20230726,175600,156726100,96700,96700,96700,96700,0
|
|
20230726,175500,156726100,96700,96700,96700,96700,0
|
|
20230726,175400,156726100,96700,96700,96700,96700,0
|
|
20230726,175300,156726100,96700,96700,96700,96700,0
|
|
20230726,175200,156726100,96700,96700,96700,96700,0
|
|
20230726,175100,156726100,96700,96700,96700,96700,0
|
|
20230726,175000,156726100,96700,96700,96700,96700,0
|
|
20230726,174900,156726100,96700,96700,96700,96700,9
|
|
20230726,174800,156726100,96700,96700,96700,96700,0
|
|
20230726,174700,156726100,96700,96700,96700,96700,0
|
|
20230726,174600,156726100,96700,96700,96700,96700,0
|
|
20230726,174500,156726100,96700,96700,96700,96700,0
|
|
20230726,174400,156726100,96700,96700,96700,96700,0
|
|
20230726,174300,156726100,96700,96700,96700,96700,0
|
|
20230726,174200,156726100,96700,96700,96700,96700,0
|
|
20230726,174100,156726100,96700,96700,96700,96700,0
|
|
20230726,174000,156726100,96700,96700,96700,96700,0
|
|
20230726,173900,156726100,96700,96700,96700,96700,0
|
|
20230726,173800,156726100,96700,96700,96700,96700,0
|
|
20230726,173700,156726100,96700,96700,96700,96700,0
|
|
20230726,173600,156726100,96700,96700,96700,96700,0
|
|
20230726,173500,156726100,96700,96700,96700,96700,0
|
|
20230726,173400,156726100,96700,96700,96700,96700,0
|
|
20230726,173300,156726100,96700,96700,96700,96700,0
|
|
20230726,173200,156726100,96700,96700,96700,96700,0
|
|
20230726,173100,156726100,96700,96700,96700,96700,0
|
|
20230726,173000,156726100,96700,96700,96700,96700,0
|
|
20230726,172900,156726100,96700,96700,96700,96700,0
|
|
20230726,172800,156726100,96700,96700,96700,96700,0
|
|
20230726,172700,156726100,96700,96700,96700,96700,0
|
|
20230726,172600,156726100,96700,96700,96700,96700,0
|
|
20230726,172500,156726100,96700,96700,96700,96700,0
|
|
20230726,172400,156726100,96700,96700,96700,96700,0
|
|
20230726,172300,156726100,96700,96700,96700,96700,0
|
|
20230726,172200,156726100,96700,96700,96700,96700,0
|
|
20230726,172100,156726100,96700,96700,96700,96700,0
|
|
20230726,172000,156726100,96700,96700,96700,96700,0
|
|
20230726,171900,156726100,96700,96700,96700,96700,9
|
|
20230726,171800,156726100,96700,96700,96700,96700,0
|
|
20230726,171700,156726100,96700,96700,96700,96700,0
|
|
20230726,171600,156726100,96700,96700,96700,96700,0
|
|
20230726,171500,156726100,96700,96700,96700,96700,0
|
|
20230726,171400,156726100,96700,96700,96700,96700,0
|
|
20230726,171300,156726100,96700,96700,96700,96700,0
|
|
20230726,171200,156726100,96700,96700,96700,96700,0
|
|
20230726,171100,156726100,96700,96700,96700,96700,0
|
|
20230726,171000,156726100,96700,96700,96700,96700,0
|
|
20230726,170900,156726100,96700,96700,96700,96700,0
|
|
20230726,170800,156726100,96700,96700,96700,96700,0
|
|
20230726,170700,156726100,96700,96700,96700,96700,0
|
|
20230726,170600,156726100,96700,96700,96700,96700,0
|
|
20230726,170500,156726100,96700,96700,96700,96700,0
|
|
20230726,170400,156726100,96700,96700,96700,96700,0
|
|
20230726,170300,156726100,96700,96700,96700,96700,0
|
|
20230726,170200,156726100,96700,96700,96700,96700,0
|
|
20230726,170100,156726100,96700,96700,96700,96700,0
|
|
20230726,170000,156726100,96700,96700,96700,96700,0
|
|
20230726,165900,156726100,96700,96700,96700,96700,0
|
|
20230726,165800,156726100,96700,96700,96700,96700,0
|
|
20230726,165700,156726100,96700,96700,96700,96700,0
|
|
20230726,165600,156726100,96700,96700,96700,96700,0
|
|
20230726,165500,156726100,96700,96700,96700,96700,0
|
|
20230726,165400,156726100,96700,96700,96700,96700,0
|
|
20230726,165300,156726100,96700,96700,96700,96700,0
|
|
20230726,165200,156726100,96700,96700,96700,96700,0
|
|
20230726,165100,156726100,96700,96700,96700,96700,0
|
|
20230726,165000,156726100,96700,96700,96700,96700,0
|
|
20230726,164900,156726100,96700,96700,96700,96700,9
|
|
20230726,164800,156726100,96700,96700,96700,96700,0
|
|
20230726,164700,156726100,96700,96700,96700,96700,0
|
|
20230726,164600,156726100,96700,96700,96700,96700,0
|
|
20230726,164500,156726100,96700,96700,96700,96700,0
|
|
20230726,164400,156726100,96700,96700,96700,96700,0
|
|
20230726,164300,156726100,96700,96700,96700,96700,0
|
|
20230726,164200,156726100,96700,96700,96700,96700,0
|
|
20230726,164100,156726100,96700,96700,96700,96700,0
|
|
20230726,164000,156726100,96700,96700,96700,96700,0
|
|
20230726,163900,156726100,96700,96700,96700,96700,0
|
|
20230726,163800,156726100,96700,96700,96700,96700,0
|
|
20230726,163700,156726100,96700,96700,96700,96700,0
|
|
20230726,163600,156726100,96700,96700,96700,96700,0
|
|
20230726,163500,156726100,96700,96700,96700,96700,0
|
|
20230726,163400,156726100,96700,96700,96700,96700,0
|
|
20230726,163300,156726100,96700,96700,96700,96700,0
|
|
20230726,163200,156726100,96700,96700,96700,96700,0
|
|
20230726,163100,156726100,96700,96700,96700,96700,0
|
|
20230726,163000,156726100,96700,96700,96700,96700,0
|
|
20230726,162900,156726100,96700,96700,96700,96700,0
|
|
20230726,162800,156726100,96700,96700,96700,96700,0
|
|
20230726,162700,156726100,96700,96700,96700,96700,0
|
|
20230726,162600,156726100,96700,96700,96700,96700,0
|
|
20230726,162500,156726100,96700,96700,96700,96700,0
|
|
20230726,162400,156726100,96700,96700,96700,96700,0
|
|
20230726,162300,156726100,96700,96700,96700,96700,0
|
|
20230726,162200,156726100,96700,96700,96700,96700,0
|
|
20230726,162100,156726100,96700,96700,96700,96700,0
|
|
20230726,162000,156726100,96700,96700,96700,96700,0
|
|
20230726,161900,156726100,96700,96700,96700,96700,9
|
|
20230726,161800,156726100,96700,96700,96700,96700,0
|
|
20230726,161700,156726100,96700,96700,96700,96700,0
|
|
20230726,161600,156726100,96700,96700,96700,96700,0
|
|
20230726,161500,156726100,96700,96700,96700,96700,0
|
|
20230726,161400,156726100,96700,96700,96700,96700,0
|
|
20230726,161300,156726100,96700,96700,96700,96700,0
|
|
20230726,161200,156726100,96700,96700,96700,96700,0
|
|
20230726,161100,156726100,96700,96700,96700,96700,0
|
|
20230726,161000,156726100,96700,96700,96700,96700,0
|
|
20230726,160900,156726100,96700,96700,96700,96700,0
|
|
20230726,160800,156726100,96700,96700,96700,96700,0
|
|
20230726,160700,156726100,96700,96700,96700,96700,0
|
|
20230726,160600,156726100,96700,96700,96700,96700,0
|
|
20230726,160500,156726100,96700,96700,96700,96700,0
|
|
20230726,160400,156726100,96700,96700,96700,96700,0
|
|
20230726,160300,156726100,96700,96700,96700,96700,0
|
|
20230726,160200,156726100,96700,96700,96700,96700,0
|
|
20230726,160100,156726100,96700,96700,96700,96700,0
|
|
20230726,160000,156726100,96700,96700,96700,96700,0
|
|
20230726,155900,156726100,96700,96700,96700,96700,0
|
|
20230726,155800,156726100,96700,96700,96700,96700,0
|
|
20230726,155700,156726100,96700,96700,96700,96700,0
|
|
20230726,155600,156726100,96700,96700,96700,96700,0
|
|
20230726,155500,156726100,96700,96700,96700,96700,0
|
|
20230726,155400,156726100,96700,96700,96700,96700,0
|
|
20230726,155300,156726100,96700,96700,96700,96700,0
|
|
20230726,155200,156726100,96700,96700,96700,96700,0
|
|
20230726,155100,156726100,96700,96700,96700,96700,0
|
|
20230726,155000,156726100,96700,96700,96700,96700,0
|
|
20230726,154900,156726100,96700,96700,96700,96700,9
|
|
20230726,154800,156726100,96700,96700,96700,96700,0
|
|
20230726,154700,156726100,96700,96700,96700,96700,0
|
|
20230726,154600,156726100,96700,96700,96700,96700,0
|
|
20230726,154500,156726100,96700,96700,96700,96700,0
|
|
20230726,154400,156726100,96700,96700,96700,96700,0
|
|
20230726,154300,156726100,96700,96700,96700,96700,0
|
|
20230726,154200,156726100,96700,96700,96700,96700,0
|
|
20230726,154100,156726100,96700,96700,96700,96700,0
|
|
20230726,154000,156726100,96700,96700,96700,96700,0
|
|
20230726,153900,156726100,96700,96700,96700,96700,0
|
|
20230726,153800,156726100,96700,96700,96700,96700,0
|
|
20230726,153700,156726100,96700,96700,96700,96700,0
|
|
20230726,153600,156726100,96700,96700,96700,96700,0
|
|
20230726,153500,156726100,96700,96700,96700,96700,0
|
|
20230726,153400,156726100,96700,96700,96700,96700,0
|
|
20230726,153300,156726100,96700,96700,96700,96700,0
|
|
20230726,153200,156726100,96700,96700,96700,96700,0
|
|
20230726,153100,156726100,96700,96700,96700,96700,0
|
|
20230726,153000,156726100,96700,96700,96700,96700,9
|
|
20230726,152900,155855800,96700,96700,96700,96700,0
|
|
20230726,152800,155855800,96700,96700,96700,96700,0
|
|
20230726,152700,155855800,96700,96700,96700,96700,0
|
|
20230726,152600,155855800,96700,96700,96700,96700,0
|
|
20230726,152500,155855800,96700,96700,96700,96700,0
|
|
20230726,152400,155855800,96700,96700,96700,96700,0
|
|
20230726,152300,155855800,96700,96700,96700,96700,0
|
|
20230726,152200,155855800,96700,96700,96700,96700,0
|
|
20230726,152100,155855800,96700,96700,96700,96700,0
|
|
20230726,152000,155855800,96700,96700,96700,96700,0
|
|
20230726,151900,155855800,96700,96500,96700,96500,40
|
|
20230726,151800,151995400,96500,96500,96500,96500,0
|
|
20230726,151700,151995400,96500,96500,96500,96500,2
|
|
20230726,151600,151802400,96500,96500,96500,96500,10
|
|
20230726,151500,150837400,96000,96000,96000,96000,0
|
|
20230726,151400,150837400,96000,96000,96000,96000,0
|
|
20230726,151300,150837400,96000,96000,96000,96000,0
|
|
20230726,151200,150837400,96000,96000,96000,96000,0
|
|
20230726,151100,150837400,96000,96000,96000,96000,0
|
|
20230726,151000,150837400,96000,96000,96000,96000,0
|
|
20230726,150900,150837400,96000,96000,96000,96000,0
|
|
20230726,150800,150837400,96000,96000,96000,96000,0
|
|
20230726,150700,150837400,96000,96000,96000,96000,0
|
|
20230726,150600,150837400,96000,96000,96000,96000,0
|
|
20230726,150500,150837400,96000,96000,96000,96000,1
|
|
20230726,150400,150741400,95900,95900,95900,95900,0
|
|
20230726,150300,150741400,95900,95900,95900,95900,0
|
|
20230726,150200,150741400,95900,95900,95900,95900,0
|
|
20230726,150100,150741400,95900,95900,95900,95900,0
|
|
20230726,150000,150741400,95900,95900,95900,95900,0
|
|
20230726,145900,150741400,95900,95900,95900,95900,0
|
|
20230726,145800,150741400,95900,95900,95900,95900,0
|
|
20230726,145700,150741400,95900,95900,95900,95900,0
|
|
20230726,145600,150741400,95900,95900,95900,95900,0
|
|
20230726,145500,150741400,95900,95900,95900,95900,0
|
|
20230726,145400,150741400,95900,95900,95900,95900,0
|
|
20230726,145300,150741400,95900,95900,95900,95900,0
|
|
20230726,145200,150741400,95900,95900,95900,95900,0
|
|
20230726,145100,150741400,95900,95900,95900,95900,0
|
|
20230726,145000,150741400,95900,95900,95900,95900,0
|
|
20230726,144900,150741400,95900,95900,95900,95900,0
|
|
20230726,144800,150741400,95900,95900,95900,95900,0
|
|
20230726,144700,150741400,95900,95900,95900,95900,0
|
|
20230726,144600,150741400,95900,95900,95900,95900,0
|
|
20230726,144500,150741400,95900,95900,95900,95900,0
|
|
20230726,144400,150741400,95900,95900,95900,95900,0
|
|
20230726,144300,150741400,95900,95900,95900,95900,0
|
|
20230726,144200,150741400,95900,95900,95900,95900,0
|
|
20230726,144100,150741400,95900,95900,95900,95900,0
|
|
20230726,144000,150741400,95900,95900,95900,95900,0
|
|
20230726,143900,150741400,95900,95900,95900,95900,0
|
|
20230726,143800,150741400,95900,95900,95900,95900,0
|
|
20230726,143700,150741400,95900,95900,95900,95900,0
|
|
20230726,143600,150741400,95900,95900,95900,95900,0
|
|
20230726,143500,150741400,95900,95900,95900,95900,0
|
|
20230726,143400,150741400,95900,95900,95900,95900,0
|
|
20230726,143300,150741400,95900,95900,95900,95900,0
|
|
20230726,143200,150741400,95900,95900,95900,95900,1
|
|
20230726,143100,150645500,95900,95900,95900,95900,0
|
|
20230726,143000,150645500,95900,95900,95900,95900,0
|
|
20230726,142900,150645500,95900,95900,95900,95900,0
|
|
20230726,142800,150645500,95900,95900,95900,95900,0
|
|
20230726,142700,150645500,95900,95900,95900,95900,0
|
|
20230726,142600,150645500,95900,95900,95900,95900,0
|
|
20230726,142500,150645500,95900,95900,95900,95900,3
|
|
20230726,142400,150357800,95900,95900,95900,95900,1
|
|
20230726,142300,150261900,95500,95500,95500,95500,0
|
|
20230726,142200,150261900,95500,95500,95500,95500,0
|
|
20230726,142100,150261900,95500,95500,95500,95500,0
|
|
20230726,142000,150261900,95500,95500,95500,95500,0
|
|
20230726,141900,150261900,95500,95500,95500,95500,1
|
|
20230726,141800,150166400,95800,95600,95800,95400,20
|
|
20230726,141700,148253500,95700,95700,95700,95700,0
|
|
20230726,141600,148253500,95700,95700,95700,95700,0
|
|
20230726,141500,148253500,95700,95900,95900,95700,2
|
|
20230726,141400,148061900,96000,96000,96000,96000,0
|
|
20230726,141300,148061900,96000,96000,96000,96000,0
|
|
20230726,141200,148061900,96000,96000,96000,96000,0
|
|
20230726,141100,148061900,96000,96000,96000,96000,0
|
|
20230726,141000,148061900,96000,96000,96000,96000,0
|
|
20230726,140900,148061900,96000,96000,96000,96000,0
|
|
20230726,140800,148061900,96000,96000,96000,96000,0
|
|
20230726,140700,148061900,96000,96000,96000,96000,0
|
|
20230726,140600,148061900,96000,96000,96000,96000,0
|
|
20230726,140500,148061900,96000,96000,96000,96000,0
|
|
20230726,140400,148061900,96000,96000,96000,96000,0
|
|
20230726,140300,148061900,96000,96000,96000,96000,0
|
|
20230726,140200,148061900,96000,96000,96000,96000,0
|
|
20230726,140100,148061900,96000,96000,96000,96000,0
|
|
20230726,140000,148061900,96000,96000,96000,96000,0
|
|
20230726,135900,148061900,96000,96000,96000,96000,0
|
|
20230726,135800,148061900,96000,96000,96000,96000,0
|
|
20230726,135700,148061900,96000,96000,96000,96000,0
|
|
20230726,135600,148061900,96000,96000,96000,96000,0
|
|
20230726,135500,148061900,96000,96000,96000,96000,0
|
|
20230726,135400,148061900,96000,96000,96000,96000,0
|
|
20230726,135300,148061900,96000,96000,96000,96000,88
|
|
20230726,135200,139613900,96200,96200,96200,96200,0
|
|
20230726,135100,139613900,96200,96200,96200,96200,0
|
|
20230726,135000,139613900,96200,96200,96200,96200,0
|
|
20230726,134900,139613900,96200,96200,96200,96200,0
|
|
20230726,134800,139613900,96200,96200,96200,96200,0
|
|
20230726,134700,139613900,96200,96200,96200,96200,0
|
|
20230726,134600,139613900,96200,96200,96200,96200,0
|
|
20230726,134500,139613900,96200,96200,96200,96200,0
|
|
20230726,134400,139613900,96200,96200,96200,96200,1
|
|
20230726,134300,139517700,96000,96000,96000,96000,0
|
|
20230726,134200,139517700,96000,96000,96000,96000,0
|
|
20230726,134100,139517700,96000,96000,96000,96000,0
|
|
20230726,134000,139517700,96000,96000,96000,96000,0
|
|
20230726,133900,139517700,96000,96000,96000,96000,0
|
|
20230726,133800,139517700,96000,96000,96000,96000,100
|
|
20230726,133700,129917700,96000,96100,96100,96000,25
|
|
20230726,133600,127517600,96100,96100,96100,96100,0
|
|
20230726,133500,127517600,96100,96100,96100,96100,0
|
|
20230726,133400,127517600,96100,96100,96100,96100,0
|
|
20230726,133300,127517600,96100,96100,96100,96100,0
|
|
20230726,133200,127517600,96100,96100,96100,96100,10
|
|
20230726,133100,126556600,96100,96100,96100,96100,0
|
|
20230726,133000,126556600,96100,96100,96100,96100,0
|
|
20230726,132900,126556600,96100,96100,96100,96100,1
|
|
20230726,132800,126460500,96600,96600,96600,96600,0
|
|
20230726,132700,126460500,96600,96600,96600,96600,0
|
|
20230726,132600,126460500,96600,96600,96600,96600,0
|
|
20230726,132500,126460500,96600,96600,96600,96600,0
|
|
20230726,132400,126460500,96600,96600,96600,96600,0
|
|
20230726,132300,126460500,96600,96600,96600,96600,0
|
|
20230726,132200,126460500,96600,96600,96600,96600,0
|
|
20230726,132100,126460500,96600,96600,96600,96600,0
|
|
20230726,132000,126460500,96600,96600,96600,96600,0
|
|
20230726,131900,126460500,96600,96600,96600,96600,0
|
|
20230726,131800,126460500,96600,96600,96600,96600,0
|
|
20230726,131700,126460500,96600,96600,96600,96600,0
|
|
20230726,131600,126460500,96600,96600,96600,96600,0
|
|
20230726,131500,126460500,96600,96600,96600,96600,0
|
|
20230726,131400,126460500,96600,96600,96600,96600,0
|
|
20230726,131300,126460500,96600,96600,96600,96600,0
|
|
20230726,131200,126460500,96600,96600,96600,96600,0
|
|
20230726,131100,126460500,96600,96600,96600,96600,0
|
|
20230726,131000,126460500,96600,96600,96600,96600,0
|
|
20230726,130900,126460500,96600,96600,96600,96600,0
|
|
20230726,130800,126460500,96600,96600,96600,96600,0
|
|
20230726,130700,126460500,96600,96600,96600,96600,0
|
|
20230726,130600,126460500,96600,96600,96600,96600,0
|
|
20230726,130500,126460500,96600,96600,96600,96600,1
|
|
20230726,130400,126363900,96700,96700,96700,96700,0
|
|
20230726,130300,126363900,96700,96700,96700,96700,0
|
|
20230726,130200,126363900,96700,96700,96700,96700,1
|
|
20230726,130100,126267200,96000,96000,96000,96000,0
|
|
20230726,130000,126267200,96000,96300,96300,96000,350
|
|
20230726,125900,92666900,96000,96500,96500,96000,25
|
|
20230726,125800,90266300,96000,96000,96000,96000,0
|
|
20230726,125700,90266300,96000,96000,96000,96000,0
|
|
20230726,125600,90266300,96000,96000,96000,96000,0
|
|
20230726,125500,90266300,96000,96000,96000,96000,0
|
|
20230726,125400,90266300,96000,96000,96000,96000,0
|
|
20230726,125300,90266300,96000,96000,96000,96000,0
|
|
20230726,125200,90266300,96000,96500,96500,96000,810
|
|
20230726,125100,12470300,96700,96700,96700,96700,0
|
|
20230726,125000,12470300,96700,96700,96700,96700,0
|
|
20230726,124900,12470300,96700,96700,96700,96700,0
|
|
20230726,124800,12470300,96700,96700,96700,96700,0
|
|
20230726,124700,12470300,96700,96700,96700,96700,0
|
|
20230726,124600,12470300,96700,96700,96700,96700,0
|
|
20230726,124500,12470300,96700,96700,96700,96700,0
|
|
20230726,124400,12470300,96700,96700,96700,96700,0
|
|
20230726,124300,12470300,96700,96700,96700,96700,0
|
|
20230726,124200,12470300,96700,96700,96700,96700,0
|
|
20230726,124100,12470300,96700,96700,96700,96700,0
|
|
20230726,124000,12470300,96700,96700,96700,96700,0
|
|
20230726,123900,12470300,96700,96700,96700,96700,0
|
|
20230726,123800,12470300,96700,96700,96700,96700,0
|
|
20230726,123700,12470300,96700,96700,96700,96700,0
|
|
20230726,123600,12470300,96700,96700,96700,96700,0
|
|
20230726,123500,12470300,96700,96700,96700,96700,0
|
|
20230726,123400,12470300,96700,96700,96700,96700,0
|
|
20230726,123300,12470300,96700,96700,96700,96700,0
|
|
20230726,123200,12470300,96700,96700,96700,96700,0
|
|
20230726,123100,12470300,96700,96700,96700,96700,0
|
|
20230726,123000,12470300,96700,96700,96700,96700,0
|
|
20230726,122900,12470300,96700,96700,96700,96700,0
|
|
20230726,122800,12470300,96700,96700,96700,96700,0
|
|
20230726,122700,12470300,96700,96700,96700,96700,0
|
|
20230726,122600,12470300,96700,96700,96700,96700,0
|
|
20230726,122500,12470300,96700,96700,96700,96700,0
|
|
20230726,122400,12470300,96700,96700,96700,96700,0
|
|
20230726,122300,12470300,96700,96700,96700,96700,0
|
|
20230726,122200,12470300,96700,96700,96700,96700,0
|
|
20230726,122100,12470300,96700,96700,96700,96700,0
|
|
20230726,122000,12470300,96700,96700,96700,96700,0
|
|
20230726,121900,12470300,96700,96700,96700,96700,0
|
|
20230726,121800,12470300,96700,96700,96700,96700,0
|
|
20230726,121700,12470300,96700,96700,96700,96700,0
|
|
20230726,121600,12470300,96700,96700,96700,96700,0
|
|
20230726,121500,12470300,96700,96700,96700,96700,0
|
|
20230726,121400,12470300,96700,96700,96700,96700,0
|
|
20230726,121300,12470300,96700,96700,96700,96700,0
|
|
20230726,121200,12470300,96700,96700,96700,96700,0
|
|
20230726,121100,12470300,96700,96700,96700,96700,0
|
|
20230726,121000,12470300,96700,96700,96700,96700,0
|
|
20230726,120900,12470300,96700,96700,96700,96700,0
|
|
20230726,120800,12470300,96700,96700,96700,96700,0
|
|
20230726,120700,12470300,96700,96700,96700,96700,0
|
|
20230726,120600,12470300,96700,96700,96700,96700,0
|
|
20230726,120500,12470300,96700,96700,96700,96700,0
|
|
20230726,120400,12470300,96700,96700,96700,96700,0
|
|
20230726,120300,12470300,96700,96700,96700,96700,0
|
|
20230726,120200,12470300,96700,96700,96700,96700,0
|
|
20230726,120100,12470300,96700,96600,96700,96600,12
|
|
20230726,120000,11311000,96600,96600,96600,96600,1
|
|
20230726,115900,11214400,96500,96500,96500,96500,0
|
|
20230726,115800,11214400,96500,96500,96500,96500,0
|
|
20230726,115700,11214400,96500,96500,96500,96500,0
|
|
20230726,115600,11214400,96500,96500,96500,96500,0
|
|
20230726,115500,11214400,96500,96500,96500,96500,0
|
|
20230726,115400,11214400,96500,96500,96500,96500,0
|
|
20230726,115300,11214400,96500,96500,96500,96500,0
|
|
20230726,115200,11214400,96500,96500,96500,96500,0
|
|
20230726,115100,11214400,96500,96500,96500,96500,0
|
|
20230726,115000,11214400,96500,96500,96500,96500,0
|
|
20230726,114900,11214400,96500,96500,96500,96500,0
|
|
20230726,114800,11214400,96500,96500,96500,96500,0
|
|
20230726,114700,11214400,96500,96500,96500,96500,0
|
|
20230726,114600,11214400,96500,96500,96500,96500,0
|
|
20230726,114500,11214400,96500,96500,96500,96500,10
|
|
20230726,114400,10249400,96400,96400,96400,96400,0
|
|
20230726,114300,10249400,96400,96400,96400,96400,0
|
|
20230726,114200,10249400,96400,96400,96400,96400,0
|
|
20230726,114100,10249400,96400,96400,96400,96400,0
|
|
20230726,114000,10249400,96400,96400,96400,96400,0
|
|
20230726,113900,10249400,96400,96400,96400,96400,0
|
|
20230726,113800,10249400,96400,96400,96400,96400,0
|
|
20230726,113700,10249400,96400,96400,96400,96400,0
|
|
20230726,113600,10249400,96400,96400,96400,96400,0
|
|
20230726,113500,10249400,96400,96400,96400,96400,0
|
|
20230726,113400,10249400,96400,96400,96400,96400,0
|
|
20230726,113300,10249400,96400,96400,96400,96400,0
|
|
20230726,113200,10249400,96400,96400,96400,96400,0
|
|
20230726,113100,10249400,96400,96400,96400,96400,0
|
|
20230726,113000,10249400,96400,96400,96400,96400,0
|
|
20230726,112900,10249400,96400,96400,96400,96400,0
|
|
20230726,112800,10249400,96400,96400,96400,96400,0
|
|
20230726,112700,10249400,96400,96400,96400,96400,0
|
|
20230726,112600,10249400,96400,96400,96400,96400,0
|
|
20230726,112500,10249400,96400,96400,96400,96400,0
|
|
20230726,112400,10249400,96400,96400,96400,96400,0
|
|
20230726,112300,10249400,96400,96400,96400,96400,0
|
|
20230726,112200,10249400,96400,96400,96400,96400,0
|
|
20230726,112100,10249400,96400,96400,96400,96400,0
|
|
20230726,112000,10249400,96400,96400,96400,96400,0
|
|
20230726,111900,10249400,96400,96400,96400,96400,0
|
|
20230726,111800,10249400,96400,96400,96400,96400,0
|
|
20230726,111700,10249400,96400,96400,96400,96400,0
|
|
20230726,111600,10249400,96400,96400,96400,96400,0
|
|
20230726,111500,10249400,96400,96400,96400,96400,0
|
|
20230726,111400,10249400,96400,96400,96400,96400,0
|
|
20230726,111300,10249400,96400,96400,96400,96400,0
|
|
20230726,111200,10249400,96400,96400,96400,96400,0
|
|
20230726,111100,10249400,96400,96400,96400,96400,0
|
|
20230726,111000,10249400,96400,96400,96400,96400,0
|
|
20230726,110900,10249400,96400,96400,96400,96400,0
|
|
20230726,110800,10249400,96400,96400,96400,96400,0
|
|
20230726,110700,10249400,96400,96400,96400,96400,0
|
|
20230726,110600,10249400,96400,96400,96400,96400,0
|
|
20230726,110500,10249400,96400,96400,96400,96400,0
|
|
20230726,110400,10249400,96400,96400,96400,96400,0
|
|
20230726,110300,10249400,96400,96400,96400,96400,0
|
|
20230726,110200,10249400,96400,96400,96400,96400,0
|
|
20230726,110100,10249400,96400,96400,96400,96400,0
|
|
20230726,110000,10249400,96400,96400,96400,96400,1
|
|
20230726,105900,10153000,96400,96400,96400,96400,0
|
|
20230726,105800,10153000,96400,96400,96400,96400,0
|
|
20230726,105700,10153000,96400,96400,96400,96400,0
|
|
20230726,105600,10153000,96400,96400,96400,96400,0
|
|
20230726,105500,10153000,96400,96400,96400,96400,0
|
|
20230726,105400,10153000,96400,96400,96400,96400,0
|
|
20230726,105300,10153000,96400,96400,96400,96400,0
|
|
20230726,105200,10153000,96400,96400,96400,96400,0
|
|
20230726,105100,10153000,96400,96400,96400,96400,0
|
|
20230726,105000,10153000,96400,96400,96400,96400,0
|
|
20230726,104900,10153000,96400,96400,96400,96400,0
|
|
20230726,104800,10153000,96400,96400,96400,96400,0
|
|
20230726,104700,10153000,96400,96400,96400,96400,0
|
|
20230726,104600,10153000,96400,96400,96400,96400,0
|
|
20230726,104500,10153000,96400,96400,96400,96400,0
|
|
20230726,104400,10153000,96400,96400,96400,96400,0
|
|
20230726,104300,10153000,96400,96400,96400,96400,0
|
|
20230726,104200,10153000,96400,96400,96400,96400,0
|
|
20230726,104100,10153000,96400,96400,96400,96400,0
|
|
20230726,104000,10153000,96400,96400,96400,96400,0
|
|
20230726,103900,10153000,96400,96400,96400,96400,0
|
|
20230726,103800,10153000,96400,96400,96400,96400,0
|
|
20230726,103700,10153000,96400,96400,96400,96400,0
|
|
20230726,103600,10153000,96400,96400,96400,96400,0
|
|
20230726,103500,10153000,96400,96400,96400,96400,0
|
|
20230726,103400,10153000,96400,96400,96400,96400,0
|
|
20230726,103300,10153000,96400,96400,96400,96400,1
|
|
20230726,103200,10056600,96600,96600,96600,96600,1
|
|
20230726,103100,9960000,96400,96400,96400,96400,0
|
|
20230726,103000,9960000,96400,96400,96400,96400,0
|
|
20230726,102900,9960000,96400,96400,96400,96400,0
|
|
20230726,102800,9960000,96400,96400,96400,96400,0
|
|
20230726,102700,9960000,96400,96400,96400,96400,0
|
|
20230726,102600,9960000,96400,96400,96400,96400,0
|
|
20230726,102500,9960000,96400,96400,96400,96400,0
|
|
20230726,102400,9960000,96400,96400,96400,96400,0
|
|
20230726,102300,9960000,96400,96400,96400,96400,0
|
|
20230726,102200,9960000,96400,96400,96400,96400,0
|
|
20230726,102100,9960000,96400,96400,96400,96400,0
|
|
20230726,102000,9960000,96400,96400,96400,96400,0
|
|
20230726,101900,9960000,96400,96400,96400,96400,0
|
|
20230726,101800,9960000,96400,96400,96400,96400,0
|
|
20230726,101700,9960000,96400,96400,96400,96400,0
|
|
20230726,101600,9960000,96400,96400,96400,96400,0
|
|
20230726,101500,9960000,96400,96400,96400,96400,0
|
|
20230726,101400,9960000,96400,96400,96400,96400,0
|
|
20230726,101300,9960000,96400,96400,96400,96400,0
|
|
20230726,101200,9960000,96400,96400,96400,96400,0
|
|
20230726,101100,9960000,96400,96400,96400,96400,0
|
|
20230726,101000,9960000,96400,96400,96400,96400,0
|
|
20230726,100900,9960000,96400,96400,96400,96400,0
|
|
20230726,100800,9960000,96400,96400,96400,96400,0
|
|
20230726,100700,9960000,96400,96400,96400,96400,0
|
|
20230726,100600,9960000,96400,96400,96400,96400,0
|
|
20230726,100500,9960000,96400,96400,96400,96400,0
|
|
20230726,100400,9960000,96400,96400,96400,96400,1
|
|
20230726,100300,9863600,96300,96300,96300,96300,0
|
|
20230726,100200,9863600,96300,96300,96300,96300,0
|
|
20230726,100100,9863600,96300,96300,96300,96300,0
|
|
20230726,100000,9863600,96300,96300,96300,96300,0
|
|
20230726,095900,9863600,96300,96300,96300,96300,0
|
|
20230726,095800,9863600,96300,96300,96300,96300,0
|
|
20230726,095700,9863600,96300,96300,96300,96300,0
|
|
20230726,095600,9863600,96300,96300,96300,96300,0
|
|
20230726,095500,9863600,96300,96300,96300,96300,0
|
|
20230726,095400,9863600,96300,96300,96300,96300,0
|
|
20230726,095300,9863600,96300,96300,96300,96300,0
|
|
20230726,095200,9863600,96300,96300,96300,96300,0
|
|
20230726,095100,9863600,96300,96300,96300,96300,0
|
|
20230726,095000,9863600,96300,96300,96300,96300,0
|
|
20230726,094900,9863600,96300,96300,96300,96300,0
|
|
20230726,094800,9863600,96300,96300,96300,96300,0
|
|
20230726,094700,9863600,96300,96300,96300,96300,0
|
|
20230726,094600,9863600,96300,96300,96300,96300,0
|
|
20230726,094500,9863600,96300,96300,96300,96300,0
|
|
20230726,094400,9863600,96300,96300,96300,96300,0
|
|
20230726,094300,9863600,96300,96300,96300,96300,0
|
|
20230726,094200,9863600,96300,96300,96300,96300,0
|
|
20230726,094100,9863600,96300,96300,96300,96300,0
|
|
20230726,094000,9863600,96300,96300,96300,96300,0
|
|
20230726,093900,9863600,96300,96300,96300,96300,0
|
|
20230726,093800,9863600,96300,96300,96300,96300,0
|
|
20230726,093700,9863600,96300,96300,96300,96300,0
|
|
20230726,093600,9863600,96300,96300,96300,96300,0
|
|
20230726,093500,9863600,96300,96300,96300,96300,0
|
|
20230726,093400,9863600,96300,97400,97400,96300,89
|
|
20230726,093300,1274600,97400,97400,97400,97400,0
|
|
20230726,093200,1274600,97400,97400,97400,97400,0
|
|
20230726,093100,1274600,97400,97400,97400,97400,0
|
|
20230726,093000,1274600,97400,97400,97400,97400,0
|
|
20230726,092900,1274600,97400,97400,97400,97400,1
|
|
20230726,092800,1177200,98000,98000,98000,98000,0
|
|
20230726,092700,1177200,98000,98000,98000,98000,0
|
|
20230726,092600,1177200,98000,98000,98000,98000,0
|
|
20230726,092500,1177200,98000,98000,98000,98000,0
|
|
20230726,092400,1177200,98000,98000,98000,98000,0
|
|
20230726,092300,1177200,98000,98000,98000,98000,0
|
|
20230726,092200,1177200,98000,98000,98000,98000,0
|
|
20230726,092100,1177200,98000,98000,98000,98000,0
|
|
20230726,092000,1177200,98000,98000,98000,98000,0
|
|
20230726,091900,1177200,98000,98000,98000,98000,0
|
|
20230726,091800,1177200,98000,98000,98000,98000,0
|
|
20230726,091700,1177200,98000,98000,98000,98000,0
|
|
20230726,091600,1177200,98000,98000,98000,98000,0
|
|
20230726,091500,1177200,98000,98000,98000,98000,0
|
|
20230726,091400,1177200,98000,98000,98000,98000,0
|
|
20230726,091300,1177200,98000,98000,98000,98000,0
|
|
20230726,091200,1177200,98000,98000,98000,98000,0
|
|
20230726,091100,1177200,98000,98000,98000,98000,0
|
|
20230726,091000,1177200,98000,98000,98000,98000,0
|
|
20230726,090900,1177200,98000,98000,98000,98000,0
|
|
20230726,090800,1177200,98000,98000,98000,98000,0
|
|
20230726,090700,1177200,98000,98000,98000,98000,0
|
|
20230726,090600,1177200,98000,98000,98000,98000,0
|
|
20230726,090500,1177200,98000,98000,98000,98000,1
|
|
20230726,090400,1079200,98100,98100,98100,98100,0
|
|
20230726,090300,1079200,98100,98100,98100,98100,0
|
|
20230726,090200,1079200,98100,98100,98100,98100,0
|
|
20230726,090100,1079200,98100,98100,98100,98100,10
|
|
20230726,090000,98200,98200,98200,98200,98200,1
|