599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185600,116163840,13290,13290,13290,13290,222
|
|
20230726,185500,116163840,13290,13290,13290,13290,0
|
|
20230726,185400,116163840,13290,13290,13290,13290,0
|
|
20230726,185300,116163840,13290,13290,13290,13290,0
|
|
20230726,185200,116163840,13290,13290,13290,13290,0
|
|
20230726,185100,116163840,13290,13290,13290,13290,0
|
|
20230726,185000,116163840,13290,13290,13290,13290,0
|
|
20230726,184900,116163840,13290,13290,13290,13290,0
|
|
20230726,184800,116163840,13290,13290,13290,13290,0
|
|
20230726,184700,116163840,13290,13290,13290,13290,0
|
|
20230726,184600,116163840,13290,13290,13290,13290,0
|
|
20230726,184500,116163840,13290,13290,13290,13290,0
|
|
20230726,184400,116163840,13290,13290,13290,13290,0
|
|
20230726,184300,116163840,13290,13290,13290,13290,0
|
|
20230726,184200,116163840,13290,13290,13290,13290,0
|
|
20230726,184100,116163840,13290,13290,13290,13290,0
|
|
20230726,184000,116163840,13290,13290,13290,13290,0
|
|
20230726,183900,116163840,13290,13290,13290,13290,0
|
|
20230726,183800,116163840,13290,13290,13290,13290,0
|
|
20230726,183700,116163840,13290,13290,13290,13290,0
|
|
20230726,183600,116163840,13290,13290,13290,13290,0
|
|
20230726,183500,116163840,13290,13290,13290,13290,0
|
|
20230726,183400,116163840,13290,13290,13290,13290,0
|
|
20230726,183300,116163840,13290,13290,13290,13290,0
|
|
20230726,183200,116163840,13290,13290,13290,13290,0
|
|
20230726,183100,116163840,13290,13290,13290,13290,0
|
|
20230726,183000,116163840,13290,13290,13290,13290,0
|
|
20230726,182900,116163840,13290,13290,13290,13290,0
|
|
20230726,182800,116163840,13290,13290,13290,13290,0
|
|
20230726,182700,116163840,13290,13290,13290,13290,0
|
|
20230726,182600,116163840,13290,13290,13290,13290,222
|
|
20230726,182500,116163840,13290,13290,13290,13290,0
|
|
20230726,182400,116163840,13290,13290,13290,13290,0
|
|
20230726,182300,116163840,13290,13290,13290,13290,0
|
|
20230726,182200,116163840,13290,13290,13290,13290,0
|
|
20230726,182100,116163840,13290,13290,13290,13290,0
|
|
20230726,182000,116163840,13290,13290,13290,13290,0
|
|
20230726,181900,116163840,13290,13290,13290,13290,0
|
|
20230726,181800,116163840,13290,13290,13290,13290,0
|
|
20230726,181700,116163840,13290,13290,13290,13290,0
|
|
20230726,181600,116163840,13290,13290,13290,13290,0
|
|
20230726,181500,116163840,13290,13290,13290,13290,0
|
|
20230726,181400,116163840,13290,13290,13290,13290,0
|
|
20230726,181300,116163840,13290,13290,13290,13290,0
|
|
20230726,181200,116163840,13290,13290,13290,13290,0
|
|
20230726,181100,116163840,13290,13290,13290,13290,0
|
|
20230726,181000,116163840,13290,13290,13290,13290,0
|
|
20230726,180900,116163840,13290,13290,13290,13290,0
|
|
20230726,180800,116163840,13290,13290,13290,13290,0
|
|
20230726,180700,116163840,13290,13290,13290,13290,0
|
|
20230726,180600,116163840,13290,13290,13290,13290,0
|
|
20230726,180500,116163840,13290,13290,13290,13290,0
|
|
20230726,180400,116163840,13290,13290,13290,13290,0
|
|
20230726,180300,116163840,13290,13290,13290,13290,0
|
|
20230726,180200,116163840,13290,13290,13290,13290,0
|
|
20230726,180100,116163840,13290,13290,13290,13290,0
|
|
20230726,180000,116163840,13290,13290,13290,13290,0
|
|
20230726,175900,116163840,13290,13290,13290,13290,0
|
|
20230726,175800,116163840,13290,13290,13290,13290,0
|
|
20230726,175700,116163840,13290,13290,13290,13290,0
|
|
20230726,175600,116163840,13290,13290,13290,13290,222
|
|
20230726,175500,116163840,13290,13290,13290,13290,0
|
|
20230726,175400,116163840,13290,13290,13290,13290,0
|
|
20230726,175300,116163840,13290,13290,13290,13290,0
|
|
20230726,175200,116163840,13290,13290,13290,13290,0
|
|
20230726,175100,116163840,13290,13290,13290,13290,0
|
|
20230726,175000,116163840,13290,13290,13290,13290,0
|
|
20230726,174900,116163840,13290,13290,13290,13290,0
|
|
20230726,174800,116163840,13290,13290,13290,13290,0
|
|
20230726,174700,116163840,13290,13290,13290,13290,0
|
|
20230726,174600,116163840,13290,13290,13290,13290,0
|
|
20230726,174500,116163840,13290,13290,13290,13290,0
|
|
20230726,174400,116163840,13290,13290,13290,13290,0
|
|
20230726,174300,116163840,13290,13290,13290,13290,0
|
|
20230726,174200,116163840,13290,13290,13290,13290,0
|
|
20230726,174100,116163840,13290,13290,13290,13290,0
|
|
20230726,174000,116163840,13290,13290,13290,13290,0
|
|
20230726,173900,116163840,13290,13290,13290,13290,0
|
|
20230726,173800,116163840,13290,13290,13290,13290,0
|
|
20230726,173700,116163840,13290,13290,13290,13290,0
|
|
20230726,173600,116163840,13290,13290,13290,13290,0
|
|
20230726,173500,116163840,13290,13290,13290,13290,0
|
|
20230726,173400,116163840,13290,13290,13290,13290,0
|
|
20230726,173300,116163840,13290,13290,13290,13290,0
|
|
20230726,173200,116163840,13290,13290,13290,13290,0
|
|
20230726,173100,116163840,13290,13290,13290,13290,0
|
|
20230726,173000,116163840,13290,13290,13290,13290,0
|
|
20230726,172900,116163840,13290,13290,13290,13290,0
|
|
20230726,172800,116163840,13290,13290,13290,13290,0
|
|
20230726,172700,116163840,13290,13290,13290,13290,0
|
|
20230726,172600,116163840,13290,13290,13290,13290,222
|
|
20230726,172500,116163840,13290,13290,13290,13290,0
|
|
20230726,172400,116163840,13290,13290,13290,13290,0
|
|
20230726,172300,116163840,13290,13290,13290,13290,0
|
|
20230726,172200,116163840,13290,13290,13290,13290,0
|
|
20230726,172100,116163840,13290,13290,13290,13290,0
|
|
20230726,172000,116163840,13290,13290,13290,13290,0
|
|
20230726,171900,116163840,13290,13290,13290,13290,0
|
|
20230726,171800,116163840,13290,13290,13290,13290,0
|
|
20230726,171700,116163840,13290,13290,13290,13290,0
|
|
20230726,171600,116163840,13290,13290,13290,13290,0
|
|
20230726,171500,116163840,13290,13290,13290,13290,0
|
|
20230726,171400,116163840,13290,13290,13290,13290,0
|
|
20230726,171300,116163840,13290,13290,13290,13290,0
|
|
20230726,171200,116163840,13290,13290,13290,13290,0
|
|
20230726,171100,116163840,13290,13290,13290,13290,0
|
|
20230726,171000,116163840,13290,13290,13290,13290,0
|
|
20230726,170900,116163840,13290,13290,13290,13290,0
|
|
20230726,170800,116163840,13290,13290,13290,13290,0
|
|
20230726,170700,116163840,13290,13290,13290,13290,0
|
|
20230726,170600,116163840,13290,13290,13290,13290,0
|
|
20230726,170500,116163840,13290,13290,13290,13290,0
|
|
20230726,170400,116163840,13290,13290,13290,13290,0
|
|
20230726,170300,116163840,13290,13290,13290,13290,0
|
|
20230726,170200,116163840,13290,13290,13290,13290,0
|
|
20230726,170100,116163840,13290,13290,13290,13290,0
|
|
20230726,170000,116163840,13290,13290,13290,13290,0
|
|
20230726,165900,116163840,13290,13290,13290,13290,0
|
|
20230726,165800,116163840,13290,13290,13290,13290,0
|
|
20230726,165700,116163840,13290,13290,13290,13290,0
|
|
20230726,165600,116163840,13290,13290,13290,13290,222
|
|
20230726,165500,116163840,13290,13290,13290,13290,0
|
|
20230726,165400,116163840,13290,13290,13290,13290,0
|
|
20230726,165300,116163840,13290,13290,13290,13290,0
|
|
20230726,165200,116163840,13290,13290,13290,13290,0
|
|
20230726,165100,116163840,13290,13290,13290,13290,0
|
|
20230726,165000,116163840,13290,13290,13290,13290,0
|
|
20230726,164900,116163840,13290,13290,13290,13290,0
|
|
20230726,164800,116163840,13290,13290,13290,13290,0
|
|
20230726,164700,116163840,13290,13290,13290,13290,0
|
|
20230726,164600,116163840,13290,13290,13290,13290,0
|
|
20230726,164500,116163840,13290,13290,13290,13290,0
|
|
20230726,164400,116163840,13290,13290,13290,13290,0
|
|
20230726,164300,116163840,13290,13290,13290,13290,0
|
|
20230726,164200,116163840,13290,13290,13290,13290,0
|
|
20230726,164100,116163840,13290,13290,13290,13290,0
|
|
20230726,164000,116163840,13290,13290,13290,13290,0
|
|
20230726,163900,116163840,13290,13290,13290,13290,0
|
|
20230726,163800,116163840,13290,13290,13290,13290,0
|
|
20230726,163700,116163840,13290,13290,13290,13290,0
|
|
20230726,163600,116163840,13290,13290,13290,13290,0
|
|
20230726,163500,116163840,13290,13290,13290,13290,0
|
|
20230726,163400,116163840,13290,13290,13290,13290,0
|
|
20230726,163300,116163840,13290,13290,13290,13290,0
|
|
20230726,163200,116163840,13290,13290,13290,13290,0
|
|
20230726,163100,116163840,13290,13290,13290,13290,0
|
|
20230726,163000,116163840,13290,13290,13290,13290,0
|
|
20230726,162900,116163840,13290,13290,13290,13290,0
|
|
20230726,162800,116163840,13290,13290,13290,13290,0
|
|
20230726,162700,116163840,13290,13290,13290,13290,0
|
|
20230726,162600,116163840,13290,13290,13290,13290,222
|
|
20230726,162500,116163840,13290,13290,13290,13290,0
|
|
20230726,162400,116163840,13290,13290,13290,13290,0
|
|
20230726,162300,116163840,13290,13290,13290,13290,0
|
|
20230726,162200,116163840,13290,13290,13290,13290,0
|
|
20230726,162100,116163840,13290,13290,13290,13290,0
|
|
20230726,162000,116163840,13290,13290,13290,13290,0
|
|
20230726,161900,116163840,13290,13290,13290,13290,0
|
|
20230726,161800,116163840,13290,13290,13290,13290,0
|
|
20230726,161700,116163840,13290,13290,13290,13290,0
|
|
20230726,161600,116163840,13290,13290,13290,13290,0
|
|
20230726,161500,116163840,13290,13290,13290,13290,0
|
|
20230726,161400,116163840,13290,13290,13290,13290,0
|
|
20230726,161300,116163840,13290,13290,13290,13290,0
|
|
20230726,161200,116163840,13290,13290,13290,13290,0
|
|
20230726,161100,116163840,13290,13290,13290,13290,0
|
|
20230726,161000,116163840,13290,13290,13290,13290,0
|
|
20230726,160900,116163840,13290,13290,13290,13290,0
|
|
20230726,160800,116163840,13290,13290,13290,13290,0
|
|
20230726,160700,116163840,13290,13290,13290,13290,0
|
|
20230726,160600,116163840,13290,13290,13290,13290,0
|
|
20230726,160500,116163840,13290,13290,13290,13290,0
|
|
20230726,160400,116163840,13290,13290,13290,13290,0
|
|
20230726,160300,116163840,13290,13290,13290,13290,0
|
|
20230726,160200,116163840,13290,13290,13290,13290,0
|
|
20230726,160100,116163840,13290,13290,13290,13290,0
|
|
20230726,160000,116163840,13290,13290,13290,13290,0
|
|
20230726,155900,116163840,13290,13290,13290,13290,0
|
|
20230726,155800,116163840,13290,13290,13290,13290,0
|
|
20230726,155700,116163840,13290,13290,13290,13290,0
|
|
20230726,155600,116163840,13290,13290,13290,13290,222
|
|
20230726,155500,116163840,13290,13290,13290,13290,0
|
|
20230726,155400,116163840,13290,13290,13290,13290,0
|
|
20230726,155300,116163840,13290,13290,13290,13290,0
|
|
20230726,155200,116163840,13290,13290,13290,13290,0
|
|
20230726,155100,116163840,13290,13290,13290,13290,0
|
|
20230726,155000,116163840,13290,13290,13290,13290,0
|
|
20230726,154900,116163840,13290,13290,13290,13290,0
|
|
20230726,154800,116163840,13290,13290,13290,13290,0
|
|
20230726,154700,116163840,13290,13290,13290,13290,0
|
|
20230726,154600,116163840,13290,13290,13290,13290,0
|
|
20230726,154500,116163840,13290,13290,13290,13290,0
|
|
20230726,154400,116163840,13290,13290,13290,13290,0
|
|
20230726,154300,116163840,13290,13290,13290,13290,0
|
|
20230726,154200,116163840,13290,13290,13290,13290,0
|
|
20230726,154100,116163840,13290,13290,13290,13290,0
|
|
20230726,154000,116163840,13290,13290,13290,13290,0
|
|
20230726,153900,116163840,13290,13290,13290,13290,0
|
|
20230726,153800,116163840,13290,13290,13290,13290,0
|
|
20230726,153700,116163840,13290,13290,13290,13290,0
|
|
20230726,153600,116163840,13290,13290,13290,13290,0
|
|
20230726,153500,116163840,13290,13290,13290,13290,0
|
|
20230726,153400,116163840,13290,13290,13290,13290,0
|
|
20230726,153300,116163840,13290,13290,13290,13290,0
|
|
20230726,153200,116163840,13290,13290,13290,13290,0
|
|
20230726,153100,116163840,13290,13290,13290,13290,0
|
|
20230726,153000,116163840,13290,13290,13290,13290,222
|
|
20230726,152900,113213460,13290,13290,13290,13290,0
|
|
20230726,152800,113213460,13290,13290,13290,13290,0
|
|
20230726,152700,113213460,13290,13290,13290,13290,0
|
|
20230726,152600,113213460,13290,13290,13290,13290,0
|
|
20230726,152500,113213460,13290,13290,13290,13290,0
|
|
20230726,152400,113213460,13290,13290,13290,13290,0
|
|
20230726,152300,113213460,13290,13290,13290,13290,0
|
|
20230726,152200,113213460,13290,13290,13290,13290,0
|
|
20230726,152100,113213460,13290,13290,13290,13290,0
|
|
20230726,152000,113213460,13290,13290,13290,13290,0
|
|
20230726,151900,113213460,13290,13290,13290,13290,0
|
|
20230726,151800,113213460,13290,13290,13290,13290,0
|
|
20230726,151700,113213460,13290,13290,13290,13290,0
|
|
20230726,151600,113213460,13290,13290,13290,13290,0
|
|
20230726,151500,113213460,13290,13290,13290,13290,0
|
|
20230726,151400,113213460,13290,13290,13290,13290,0
|
|
20230726,151300,113213460,13290,13290,13290,13290,0
|
|
20230726,151200,113213460,13290,13290,13290,13290,0
|
|
20230726,151100,113213460,13290,13290,13290,13290,0
|
|
20230726,151000,113213460,13290,13290,13290,13290,1
|
|
20230726,150900,113200170,13300,13300,13300,13300,0
|
|
20230726,150800,113200170,13300,13300,13300,13300,0
|
|
20230726,150700,113200170,13300,13300,13300,13300,0
|
|
20230726,150600,113200170,13300,13300,13300,13300,0
|
|
20230726,150500,113200170,13300,13300,13300,13300,0
|
|
20230726,150400,113200170,13300,13300,13300,13300,0
|
|
20230726,150300,113200170,13300,13300,13300,13300,1
|
|
20230726,150200,113186870,13300,13300,13300,13300,0
|
|
20230726,150100,113186870,13300,13300,13300,13300,0
|
|
20230726,150000,113186870,13300,13300,13300,13300,300
|
|
20230726,145900,109196870,13300,13300,13300,13300,15
|
|
20230726,145800,108997370,13300,13300,13300,13300,0
|
|
20230726,145700,108997370,13300,13300,13300,13300,0
|
|
20230726,145600,108997370,13300,13300,13300,13300,1
|
|
20230726,145500,108984070,13290,13290,13290,13290,0
|
|
20230726,145400,108984070,13290,13290,13290,13290,51
|
|
20230726,145300,108306280,13290,13290,13290,13290,0
|
|
20230726,145200,108306280,13290,13290,13290,13290,0
|
|
20230726,145100,108306280,13290,13290,13290,13290,0
|
|
20230726,145000,108306280,13290,13290,13290,13290,0
|
|
20230726,144900,108306280,13290,13290,13290,13290,20
|
|
20230726,144800,108040480,13290,13290,13290,13290,0
|
|
20230726,144700,108040480,13290,13290,13290,13290,27
|
|
20230726,144600,107681650,13300,13300,13300,13300,0
|
|
20230726,144500,107681650,13300,13300,13300,13300,0
|
|
20230726,144400,107681650,13300,13300,13300,13300,0
|
|
20230726,144300,107681650,13300,13300,13300,13300,1
|
|
20230726,144200,107668350,13250,13250,13250,13250,0
|
|
20230726,144100,107668350,13250,13250,13250,13250,0
|
|
20230726,144000,107668350,13250,13250,13250,13250,0
|
|
20230726,143900,107668350,13250,13250,13250,13250,10
|
|
20230726,143800,107535850,13240,13240,13250,13240,79
|
|
20230726,143700,106489880,13240,13240,13240,13240,67
|
|
20230726,143600,105602800,13230,13230,13230,13230,153
|
|
20230726,143500,103578610,13230,13230,13230,13230,0
|
|
20230726,143400,103578610,13230,13230,13230,13230,0
|
|
20230726,143300,103578610,13230,13230,13230,13230,0
|
|
20230726,143200,103578610,13230,13230,13230,13230,1
|
|
20230726,143100,103565380,13250,13250,13250,13250,0
|
|
20230726,143000,103565380,13250,13250,13250,13250,0
|
|
20230726,142900,103565380,13250,13250,13250,13250,0
|
|
20230726,142800,103565380,13250,13250,13250,13250,0
|
|
20230726,142700,103565380,13250,13250,13250,13250,10
|
|
20230726,142600,103432880,13250,13220,13250,13180,529
|
|
20230726,142500,96447010,13260,13260,13260,13260,0
|
|
20230726,142400,96447010,13260,13260,13260,13260,0
|
|
20230726,142300,96447010,13260,13260,13260,13260,0
|
|
20230726,142200,96447010,13260,13260,13260,13260,0
|
|
20230726,142100,96447010,13260,13260,13260,13260,0
|
|
20230726,142000,96447010,13260,13260,13260,13260,0
|
|
20230726,141900,96447010,13260,13260,13260,13260,0
|
|
20230726,141800,96447010,13260,13260,13260,13260,0
|
|
20230726,141700,96447010,13260,13260,13260,13260,0
|
|
20230726,141600,96447010,13260,13260,13260,13260,0
|
|
20230726,141500,96447010,13260,13260,13260,13260,1
|
|
20230726,141400,96433750,13210,13210,13210,13210,20
|
|
20230726,141300,96169550,13300,13300,13300,13300,0
|
|
20230726,141200,96169550,13300,13300,13300,13300,0
|
|
20230726,141100,96169550,13300,13300,13300,13300,0
|
|
20230726,141000,96169550,13300,13300,13300,13300,0
|
|
20230726,140900,96169550,13300,13300,13300,13300,0
|
|
20230726,140800,96169550,13300,13300,13300,13300,0
|
|
20230726,140700,96169550,13300,13210,13300,13210,10
|
|
20230726,140600,96037360,13210,13210,13210,13210,79
|
|
20230726,140500,94993770,13210,13210,13210,13210,249
|
|
20230726,140400,91704480,13220,13230,13230,13220,288
|
|
20230726,140300,87897110,13290,13290,13290,13290,0
|
|
20230726,140200,87897110,13290,13290,13290,13290,0
|
|
20230726,140100,87897110,13290,13290,13290,13290,0
|
|
20230726,140000,87897110,13290,13290,13290,13290,0
|
|
20230726,135900,87897110,13290,13290,13290,13290,13
|
|
20230726,135800,87724340,13300,13300,13300,13300,0
|
|
20230726,135700,87724340,13300,13300,13300,13300,0
|
|
20230726,135600,87724340,13300,13300,13300,13300,5
|
|
20230726,135500,87657840,13300,13300,13300,13300,7
|
|
20230726,135400,87564740,13300,13300,13300,13300,0
|
|
20230726,135300,87564740,13300,13300,13300,13300,0
|
|
20230726,135200,87564740,13300,13300,13300,13300,1
|
|
20230726,135100,87551440,13220,13220,13220,13220,0
|
|
20230726,135000,87551440,13220,13220,13220,13220,0
|
|
20230726,134900,87551440,13220,13220,13220,13220,0
|
|
20230726,134800,87551440,13220,13220,13220,13220,0
|
|
20230726,134700,87551440,13220,13220,13220,13220,0
|
|
20230726,134600,87551440,13220,13220,13220,13220,0
|
|
20230726,134500,87551440,13220,13240,13240,13220,31
|
|
20230726,134400,87141380,13350,13350,13350,13350,1
|
|
20230726,134300,87128030,13350,13350,13350,13350,0
|
|
20230726,134200,87128030,13350,13350,13350,13350,0
|
|
20230726,134100,87128030,13350,13350,13350,13350,0
|
|
20230726,134000,87128030,13350,13350,13350,13350,0
|
|
20230726,133900,87128030,13350,13350,13350,13350,0
|
|
20230726,133800,87128030,13350,13350,13350,13350,1
|
|
20230726,133700,87114680,13300,13300,13300,13300,0
|
|
20230726,133600,87114680,13300,13300,13300,13300,118
|
|
20230726,133500,85545280,13350,13350,13350,13350,1
|
|
20230726,133400,85531930,13300,13300,13300,13300,250
|
|
20230726,133300,82206930,13300,13300,13300,13300,0
|
|
20230726,133200,82206930,13300,13300,13300,13300,0
|
|
20230726,133100,82206930,13300,13300,13300,13300,0
|
|
20230726,133000,82206930,13300,13310,13310,13300,188
|
|
20230726,132900,79706010,13350,13350,13350,13350,1
|
|
20230726,132800,79692660,13330,13330,13330,13330,0
|
|
20230726,132700,79692660,13330,13330,13330,13330,0
|
|
20230726,132600,79692660,13330,13330,13330,13330,0
|
|
20230726,132500,79692660,13330,13330,13330,13330,1
|
|
20230726,132400,79679330,13330,13320,13330,13320,38
|
|
20230726,132300,79173100,13320,13320,13320,13320,0
|
|
20230726,132200,79173100,13320,13320,13320,13320,1
|
|
20230726,132100,79159780,13310,13310,13310,13310,0
|
|
20230726,132000,79159780,13310,13310,13310,13310,4
|
|
20230726,131900,79106540,13320,13320,13320,13320,0
|
|
20230726,131800,79106540,13320,13320,13320,13320,0
|
|
20230726,131700,79106540,13320,13320,13320,13320,0
|
|
20230726,131600,79106540,13320,13320,13320,13320,0
|
|
20230726,131500,79106540,13320,13320,13320,13320,0
|
|
20230726,131400,79106540,13320,13320,13320,13320,1
|
|
20230726,131300,79093220,13300,13300,13300,13300,0
|
|
20230726,131200,79093220,13300,13300,13300,13300,7
|
|
20230726,131100,79000120,13300,13300,13300,13300,5
|
|
20230726,131000,78933620,13300,13300,13300,13300,0
|
|
20230726,130900,78933620,13300,13300,13300,13300,0
|
|
20230726,130800,78933620,13300,13300,13300,13300,0
|
|
20230726,130700,78933620,13300,13300,13300,13300,2
|
|
20230726,130600,78907020,13230,13230,13230,13230,63
|
|
20230726,130500,78073530,13300,13300,13300,13300,0
|
|
20230726,130400,78073530,13300,13300,13300,13300,1
|
|
20230726,130300,78060230,13230,13230,13230,13230,0
|
|
20230726,130200,78060230,13230,13230,13230,13230,135
|
|
20230726,130100,76274180,13230,13230,13230,13230,0
|
|
20230726,130000,76274180,13230,13230,13230,13230,0
|
|
20230726,125900,76274180,13230,13230,13230,13230,0
|
|
20230726,125800,76274180,13230,13230,13230,13230,0
|
|
20230726,125700,76274180,13230,13230,13230,13230,1
|
|
20230726,125600,76260950,13230,13230,13230,13230,0
|
|
20230726,125500,76260950,13230,13230,13230,13230,0
|
|
20230726,125400,76260950,13230,13230,13230,13230,0
|
|
20230726,125300,76260950,13230,13230,13230,13230,0
|
|
20230726,125200,76260950,13230,13220,13230,13220,5
|
|
20230726,125100,76194830,13210,13210,13210,13210,25
|
|
20230726,125000,75864580,13230,13230,13230,13210,280
|
|
20230726,124900,72164680,13230,13230,13230,13230,1
|
|
20230726,124800,72151450,13230,13230,13230,13230,0
|
|
20230726,124700,72151450,13230,13230,13230,13230,1
|
|
20230726,124600,72138220,13220,13220,13220,13220,2
|
|
20230726,124500,72111780,13230,13230,13230,13230,61
|
|
20230726,124400,71304750,13230,13250,13250,13230,352
|
|
20230726,124300,66644140,13260,13300,13300,13260,7
|
|
20230726,124200,66551280,13250,13250,13250,13250,0
|
|
20230726,124100,66551280,13250,13300,13300,13250,392
|
|
20230726,124000,61347350,13300,13300,13300,13300,0
|
|
20230726,123900,61347350,13300,13300,13300,13300,1
|
|
20230726,123800,61334050,13300,13300,13300,13300,0
|
|
20230726,123700,61334050,13300,13300,13300,13300,1
|
|
20230726,123600,61320750,13300,13300,13300,13300,0
|
|
20230726,123500,61320750,13300,13300,13300,13300,0
|
|
20230726,123400,61320750,13300,13300,13300,13300,0
|
|
20230726,123300,61320750,13300,13300,13300,13300,0
|
|
20230726,123200,61320750,13300,13300,13300,13300,0
|
|
20230726,123100,61320750,13300,13300,13300,13300,20
|
|
20230726,123000,61054750,13290,13290,13290,13290,0
|
|
20230726,122900,61054750,13290,13290,13290,13290,50
|
|
20230726,122800,60390250,13290,13290,13290,13290,0
|
|
20230726,122700,60390250,13290,13290,13290,13290,0
|
|
20230726,122600,60390250,13290,13290,13290,13290,0
|
|
20230726,122500,60390250,13290,13290,13290,13290,0
|
|
20230726,122400,60390250,13290,13290,13290,13290,0
|
|
20230726,122300,60390250,13290,13290,13290,13290,0
|
|
20230726,122200,60390250,13290,13290,13290,13290,8
|
|
20230726,122100,60283930,13290,13290,13290,13290,2
|
|
20230726,122000,60257350,13290,13290,13290,13290,0
|
|
20230726,121900,60257350,13290,13290,13290,13290,30
|
|
20230726,121800,59858650,13290,13290,13290,13290,0
|
|
20230726,121700,59858650,13290,13290,13290,13290,23
|
|
20230726,121600,59552980,13300,13300,13300,13300,45
|
|
20230726,121500,58954480,13310,13310,13310,13310,600
|
|
20230726,121400,50968480,13300,13300,13300,13300,0
|
|
20230726,121300,50968480,13300,13300,13300,13300,0
|
|
20230726,121200,50968480,13300,13300,13300,13300,0
|
|
20230726,121100,50968480,13300,13300,13300,13300,0
|
|
20230726,121000,50968480,13300,13300,13300,13300,0
|
|
20230726,120900,50968480,13300,13300,13300,13300,0
|
|
20230726,120800,50968480,13300,13300,13300,13300,0
|
|
20230726,120700,50968480,13300,13300,13300,13300,12
|
|
20230726,120600,50808880,13300,13300,13300,13300,0
|
|
20230726,120500,50808880,13300,13300,13300,13300,0
|
|
20230726,120400,50808880,13300,13300,13300,13300,0
|
|
20230726,120300,50808880,13300,13300,13300,13300,0
|
|
20230726,120200,50808880,13300,13300,13300,13300,0
|
|
20230726,120100,50808880,13300,13300,13300,13300,0
|
|
20230726,120000,50808880,13300,13300,13300,13300,20
|
|
20230726,115900,50542880,13300,13300,13300,13300,0
|
|
20230726,115800,50542880,13300,13300,13300,13300,0
|
|
20230726,115700,50542880,13300,13300,13300,13300,0
|
|
20230726,115600,50542880,13300,13300,13300,13300,75
|
|
20230726,115500,49545380,13300,13300,13300,13300,0
|
|
20230726,115400,49545380,13300,13300,13300,13300,10
|
|
20230726,115300,49412380,13300,13300,13300,13300,5
|
|
20230726,115200,49345880,13310,13310,13310,13310,0
|
|
20230726,115100,49345880,13310,13310,13310,13310,0
|
|
20230726,115000,49345880,13310,13310,13310,13310,5
|
|
20230726,114900,49279330,13310,13310,13310,13310,0
|
|
20230726,114800,49279330,13310,13310,13310,13310,0
|
|
20230726,114700,49279330,13310,13310,13310,13310,0
|
|
20230726,114600,49279330,13310,13310,13310,13310,0
|
|
20230726,114500,49279330,13310,13310,13310,13310,0
|
|
20230726,114400,49279330,13310,13310,13310,13310,0
|
|
20230726,114300,49279330,13310,13310,13310,13310,1
|
|
20230726,114200,49266020,13250,13250,13250,13250,0
|
|
20230726,114100,49266020,13250,13250,13250,13250,0
|
|
20230726,114000,49266020,13250,13250,13250,13250,0
|
|
20230726,113900,49266020,13250,13250,13250,13250,0
|
|
20230726,113800,49266020,13250,13250,13250,13250,0
|
|
20230726,113700,49266020,13250,13250,13250,13250,0
|
|
20230726,113600,49266020,13250,13250,13250,13250,0
|
|
20230726,113500,49266020,13250,13250,13250,13250,0
|
|
20230726,113400,49266020,13250,13250,13250,13250,0
|
|
20230726,113300,49266020,13250,13250,13250,13250,0
|
|
20230726,113200,49266020,13250,13250,13250,13250,33
|
|
20230726,113100,48828770,13250,13250,13250,13250,0
|
|
20230726,113000,48828770,13250,13300,13300,13250,210
|
|
20230726,112900,46045030,13310,13310,13310,13310,0
|
|
20230726,112800,46045030,13310,13310,13310,13310,0
|
|
20230726,112700,46045030,13310,13310,13310,13310,0
|
|
20230726,112600,46045030,13310,13310,13310,13310,1
|
|
20230726,112500,46031720,13270,13270,13270,13270,0
|
|
20230726,112400,46031720,13270,13270,13270,13270,9
|
|
20230726,112300,45912290,13300,13300,13300,13300,0
|
|
20230726,112200,45912290,13300,13300,13300,13300,0
|
|
20230726,112100,45912290,13300,13300,13300,13300,0
|
|
20230726,112000,45912290,13300,13300,13300,13300,0
|
|
20230726,111900,45912290,13300,13300,13300,13300,0
|
|
20230726,111800,45912290,13300,13300,13300,13300,0
|
|
20230726,111700,45912290,13300,13300,13300,13300,0
|
|
20230726,111600,45912290,13300,13300,13300,13300,8
|
|
20230726,111500,45805890,13300,13300,13300,13300,0
|
|
20230726,111400,45805890,13300,13300,13300,13300,2
|
|
20230726,111300,45779290,13300,13300,13300,13300,0
|
|
20230726,111200,45779290,13300,13300,13300,13300,0
|
|
20230726,111100,45779290,13300,13300,13300,13300,2
|
|
20230726,111000,45752690,13320,13320,13320,13320,0
|
|
20230726,110900,45752690,13320,13320,13320,13320,0
|
|
20230726,110800,45752690,13320,13320,13320,13320,3
|
|
20230726,110700,45712730,13320,13320,13320,13320,0
|
|
20230726,110600,45712730,13320,13320,13320,13320,0
|
|
20230726,110500,45712730,13320,13320,13320,13320,0
|
|
20230726,110400,45712730,13320,13320,13320,13320,0
|
|
20230726,110300,45712730,13320,13320,13320,13320,0
|
|
20230726,110200,45712730,13320,13320,13320,13320,0
|
|
20230726,110100,45712730,13320,13320,13320,13320,0
|
|
20230726,110000,45712730,13320,13320,13320,13320,1
|
|
20230726,105900,45699410,13320,13320,13320,13320,0
|
|
20230726,105800,45699410,13320,13320,13320,13320,0
|
|
20230726,105700,45699410,13320,13320,13320,13320,0
|
|
20230726,105600,45699410,13320,13320,13320,13320,0
|
|
20230726,105500,45699410,13320,13320,13320,13320,0
|
|
20230726,105400,45699410,13320,13320,13320,13320,0
|
|
20230726,105300,45699410,13320,13320,13320,13320,0
|
|
20230726,105200,45699410,13320,13320,13320,13320,0
|
|
20230726,105100,45699410,13320,13320,13320,13320,0
|
|
20230726,105000,45699410,13320,13320,13320,13320,0
|
|
20230726,104900,45699410,13320,13320,13320,13320,0
|
|
20230726,104800,45699410,13320,13320,13320,13320,0
|
|
20230726,104700,45699410,13320,13320,13320,13320,0
|
|
20230726,104600,45699410,13320,13320,13320,13320,0
|
|
20230726,104500,45699410,13320,13320,13320,13320,10
|
|
20230726,104400,45566210,13320,13320,13320,13320,4
|
|
20230726,104300,45512930,13320,13320,13320,13320,7
|
|
20230726,104200,45419690,13320,13320,13320,13320,0
|
|
20230726,104100,45419690,13320,13320,13320,13320,0
|
|
20230726,104000,45419690,13320,13320,13320,13320,2
|
|
20230726,103900,45393050,13320,13320,13320,13320,0
|
|
20230726,103800,45393050,13320,13320,13320,13320,200
|
|
20230726,103700,42729050,13230,13230,13230,13230,0
|
|
20230726,103600,42729050,13230,13230,13230,13230,0
|
|
20230726,103500,42729050,13230,13230,13230,13230,1
|
|
20230726,103400,42715820,13230,13320,13320,13230,104
|
|
20230726,103300,41330900,13320,13310,13320,13310,296
|
|
20230726,103200,37388360,13360,13360,13360,13360,0
|
|
20230726,103100,37388360,13360,13360,13360,13360,0
|
|
20230726,103000,37388360,13360,13360,13360,13360,0
|
|
20230726,102900,37388360,13360,13360,13360,13360,0
|
|
20230726,102800,37388360,13360,13360,13360,13360,0
|
|
20230726,102700,37388360,13360,13270,13360,13210,459
|
|
20230726,102600,31306450,13270,13270,13270,13270,0
|
|
20230726,102500,31306450,13270,13270,13270,13270,0
|
|
20230726,102400,31306450,13270,13270,13270,13270,0
|
|
20230726,102300,31306450,13270,13270,13270,13270,2
|
|
20230726,102200,31279910,13270,13270,13270,13270,0
|
|
20230726,102100,31279910,13270,13270,13270,13270,0
|
|
20230726,102000,31279910,13270,13270,13270,13270,0
|
|
20230726,101900,31279910,13270,13280,13280,13270,2
|
|
20230726,101800,31253360,13380,13380,13380,13380,0
|
|
20230726,101700,31253360,13380,13380,13380,13380,0
|
|
20230726,101600,31253360,13380,13380,13380,13380,0
|
|
20230726,101500,31253360,13380,13380,13380,13380,0
|
|
20230726,101400,31253360,13380,13380,13380,13380,0
|
|
20230726,101300,31253360,13380,13380,13380,13380,11
|
|
20230726,101200,31106180,13390,13390,13390,13390,1
|
|
20230726,101100,31092790,13390,13390,13390,13390,0
|
|
20230726,101000,31092790,13390,13390,13390,13390,0
|
|
20230726,100900,31092790,13390,13260,13390,13260,2
|
|
20230726,100800,31066140,13260,13260,13260,13260,0
|
|
20230726,100700,31066140,13260,13260,13260,13260,114
|
|
20230726,100600,29554500,13260,13260,13260,13260,0
|
|
20230726,100500,29554500,13260,13260,13260,13260,0
|
|
20230726,100400,29554500,13260,13260,13260,13260,0
|
|
20230726,100300,29554500,13260,13370,13400,13260,63
|
|
20230726,100200,28712320,13400,13400,13400,13400,0
|
|
20230726,100100,28712320,13400,13310,13400,13300,359
|
|
20230726,100000,23936710,13310,13330,13330,13310,120
|
|
20230726,095900,22338350,13400,13390,13400,13330,432
|
|
20230726,095800,16573310,13400,13420,13420,13400,157
|
|
20230726,095700,14468790,13420,13450,13450,13420,145
|
|
20230726,095600,12520500,13450,13450,13450,13450,0
|
|
20230726,095500,12520500,13450,13460,13460,13450,90
|
|
20230726,095400,11309940,13470,13470,13470,13470,0
|
|
20230726,095300,11309940,13470,13470,13470,13470,12
|
|
20230726,095200,11148300,13470,13490,13490,13470,160
|
|
20230726,095100,8991260,13490,13490,13490,13490,0
|
|
20230726,095000,8991260,13490,13490,13490,13490,100
|
|
20230726,094900,7642260,13500,13500,13500,13500,5
|
|
20230726,094800,7574760,13500,13500,13500,13500,0
|
|
20230726,094700,7574760,13500,13500,13500,13500,1
|
|
20230726,094600,7561260,13500,13500,13500,13500,0
|
|
20230726,094500,7561260,13500,13500,13500,13500,0
|
|
20230726,094400,7561260,13500,13500,13500,13500,0
|
|
20230726,094300,7561260,13500,13500,13500,13500,19
|
|
20230726,094200,7304760,13500,13500,13500,13500,0
|
|
20230726,094100,7304760,13500,13500,13500,13500,14
|
|
20230726,094000,7115760,13500,13500,13500,13500,0
|
|
20230726,093900,7115760,13500,13500,13500,13500,0
|
|
20230726,093800,7115760,13500,13510,13510,13500,15
|
|
20230726,093700,6913250,13520,13520,13520,13520,0
|
|
20230726,093600,6913250,13520,13520,13520,13520,0
|
|
20230726,093500,6913250,13520,13520,13520,13520,0
|
|
20230726,093400,6913250,13520,13520,13520,13520,0
|
|
20230726,093300,6913250,13520,13520,13520,13520,0
|
|
20230726,093200,6913250,13520,13520,13520,13520,0
|
|
20230726,093100,6913250,13520,13510,13520,13500,51
|
|
20230726,093000,6224600,13520,13520,13520,13520,0
|
|
20230726,092900,6224600,13520,13520,13520,13520,0
|
|
20230726,092800,6224600,13520,13520,13520,13520,1
|
|
20230726,092700,6211080,13520,13520,13520,13520,16
|
|
20230726,092600,5994760,13520,13520,13520,13520,0
|
|
20230726,092500,5994760,13520,13520,13520,13520,38
|
|
20230726,092400,5481000,13520,13520,13520,13520,2
|
|
20230726,092300,5453960,13530,13530,13530,13530,0
|
|
20230726,092200,5453960,13530,13530,13530,13530,0
|
|
20230726,092100,5453960,13530,13530,13530,13530,0
|
|
20230726,092000,5453960,13530,13530,13530,13530,2
|
|
20230726,091900,5426900,13530,13530,13530,13530,0
|
|
20230726,091800,5426900,13530,13530,13530,13530,0
|
|
20230726,091700,5426900,13530,13530,13530,13530,27
|
|
20230726,091600,5061590,13530,13530,13530,13530,0
|
|
20230726,091500,5061590,13530,13530,13530,13530,1
|
|
20230726,091400,5048060,13530,13520,13530,13520,33
|
|
20230726,091300,4601800,13520,13520,13520,13520,35
|
|
20230726,091200,4128600,13520,13500,13520,13500,55
|
|
20230726,091100,3386080,13500,13500,13500,13500,1
|
|
20230726,091000,3372580,13520,13520,13520,13520,8
|
|
20230726,090900,3264420,13520,13520,13520,13520,0
|
|
20230726,090800,3264420,13520,13520,13520,13520,0
|
|
20230726,090700,3264420,13520,13520,13520,13520,0
|
|
20230726,090600,3264420,13520,13530,13530,13520,91
|
|
20230726,090500,2033490,13530,13540,13540,13530,5
|
|
20230726,090400,1965800,13670,13670,13670,13670,0
|
|
20230726,090300,1965800,13670,13670,13670,13670,36
|
|
20230726,090200,1473680,13520,13520,13520,13520,0
|
|
20230726,090100,1473680,13520,13520,13520,13520,0
|
|
20230726,090000,1473680,13520,13520,13520,13520,109
|