649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194600,1263102200,31400,31400,31400,31400,585
|
|
20230726,194500,1263102200,31400,31400,31400,31400,0
|
|
20230726,194400,1263102200,31400,31400,31400,31400,0
|
|
20230726,194300,1263102200,31400,31400,31400,31400,0
|
|
20230726,194200,1263102200,31400,31400,31400,31400,0
|
|
20230726,194100,1263102200,31400,31400,31400,31400,0
|
|
20230726,194000,1263102200,31400,31400,31400,31400,0
|
|
20230726,193900,1263102200,31400,31400,31400,31400,0
|
|
20230726,193800,1263102200,31400,31400,31400,31400,0
|
|
20230726,193700,1263102200,31400,31400,31400,31400,0
|
|
20230726,193600,1263102200,31400,31400,31400,31400,0
|
|
20230726,193500,1263102200,31400,31400,31400,31400,0
|
|
20230726,193400,1263102200,31400,31400,31400,31400,0
|
|
20230726,193300,1263102200,31400,31400,31400,31400,0
|
|
20230726,193200,1263102200,31400,31400,31400,31400,0
|
|
20230726,193100,1263102200,31400,31400,31400,31400,0
|
|
20230726,193000,1263102200,31400,31400,31400,31400,0
|
|
20230726,192900,1263102200,31400,31400,31400,31400,0
|
|
20230726,192800,1263102200,31400,31400,31400,31400,0
|
|
20230726,192700,1263102200,31400,31400,31400,31400,0
|
|
20230726,192600,1263102200,31400,31400,31400,31400,0
|
|
20230726,192500,1263102200,31400,31400,31400,31400,0
|
|
20230726,192400,1263102200,31400,31400,31400,31400,0
|
|
20230726,192300,1263102200,31400,31400,31400,31400,0
|
|
20230726,192200,1263102200,31400,31400,31400,31400,0
|
|
20230726,192100,1263102200,31400,31400,31400,31400,0
|
|
20230726,192000,1263102200,31400,31400,31400,31400,0
|
|
20230726,191900,1263102200,31400,31400,31400,31400,0
|
|
20230726,191800,1263102200,31400,31400,31400,31400,0
|
|
20230726,191700,1263102200,31400,31400,31400,31400,0
|
|
20230726,191600,1263102200,31400,31400,31400,31400,585
|
|
20230726,191500,1263102200,31400,31400,31400,31400,0
|
|
20230726,191400,1263102200,31400,31400,31400,31400,0
|
|
20230726,191300,1263102200,31400,31400,31400,31400,0
|
|
20230726,191200,1263102200,31400,31400,31400,31400,0
|
|
20230726,191100,1263102200,31400,31400,31400,31400,0
|
|
20230726,191000,1263102200,31400,31400,31400,31400,0
|
|
20230726,190900,1263102200,31400,31400,31400,31400,0
|
|
20230726,190800,1263102200,31400,31400,31400,31400,0
|
|
20230726,190700,1263102200,31400,31400,31400,31400,0
|
|
20230726,190600,1263102200,31400,31400,31400,31400,0
|
|
20230726,190500,1263102200,31400,31400,31400,31400,0
|
|
20230726,190400,1263102200,31400,31400,31400,31400,0
|
|
20230726,190300,1263102200,31400,31400,31400,31400,0
|
|
20230726,190200,1263102200,31400,31400,31400,31400,0
|
|
20230726,190100,1263102200,31400,31400,31400,31400,0
|
|
20230726,190000,1263102200,31400,31400,31400,31400,0
|
|
20230726,185900,1263102200,31400,31400,31400,31400,0
|
|
20230726,185800,1263102200,31400,31400,31400,31400,0
|
|
20230726,185700,1263102200,31400,31400,31400,31400,0
|
|
20230726,185600,1263102200,31400,31400,31400,31400,0
|
|
20230726,185500,1263102200,31400,31400,31400,31400,0
|
|
20230726,185400,1263102200,31400,31400,31400,31400,0
|
|
20230726,185300,1263102200,31400,31400,31400,31400,0
|
|
20230726,185200,1263102200,31400,31400,31400,31400,0
|
|
20230726,185100,1263102200,31400,31400,31400,31400,0
|
|
20230726,185000,1263102200,31400,31400,31400,31400,0
|
|
20230726,184900,1263102200,31400,31400,31400,31400,0
|
|
20230726,184800,1263102200,31400,31400,31400,31400,0
|
|
20230726,184700,1263102200,31400,31400,31400,31400,0
|
|
20230726,184600,1263102200,31400,31400,31400,31400,585
|
|
20230726,184500,1263102200,31400,31400,31400,31400,0
|
|
20230726,184400,1263102200,31400,31400,31400,31400,0
|
|
20230726,184300,1263102200,31400,31400,31400,31400,0
|
|
20230726,184200,1263102200,31400,31400,31400,31400,0
|
|
20230726,184100,1263102200,31400,31400,31400,31400,0
|
|
20230726,184000,1263102200,31400,31400,31400,31400,0
|
|
20230726,183900,1263102200,31400,31400,31400,31400,0
|
|
20230726,183800,1263102200,31400,31400,31400,31400,0
|
|
20230726,183700,1263102200,31400,31400,31400,31400,0
|
|
20230726,183600,1263102200,31400,31400,31400,31400,0
|
|
20230726,183500,1263102200,31400,31400,31400,31400,0
|
|
20230726,183400,1263102200,31400,31400,31400,31400,0
|
|
20230726,183300,1263102200,31400,31400,31400,31400,0
|
|
20230726,183200,1263102200,31400,31400,31400,31400,0
|
|
20230726,183100,1263102200,31400,31400,31400,31400,0
|
|
20230726,183000,1263102200,31400,31400,31400,31400,0
|
|
20230726,182900,1263102200,31400,31400,31400,31400,0
|
|
20230726,182800,1263102200,31400,31400,31400,31400,0
|
|
20230726,182700,1263102200,31400,31400,31400,31400,0
|
|
20230726,182600,1263102200,31400,31400,31400,31400,0
|
|
20230726,182500,1263102200,31400,31400,31400,31400,0
|
|
20230726,182400,1263102200,31400,31400,31400,31400,0
|
|
20230726,182300,1263102200,31400,31400,31400,31400,0
|
|
20230726,182200,1263102200,31400,31400,31400,31400,0
|
|
20230726,182100,1263102200,31400,31400,31400,31400,0
|
|
20230726,182000,1263102200,31400,31400,31400,31400,0
|
|
20230726,181900,1263102200,31400,31400,31400,31400,0
|
|
20230726,181800,1263102200,31400,31400,31400,31400,0
|
|
20230726,181700,1263102200,31400,31400,31400,31400,0
|
|
20230726,181600,1263102200,31400,31400,31400,31400,585
|
|
20230726,181500,1263102200,31400,31400,31400,31400,0
|
|
20230726,181400,1263102200,31400,31400,31400,31400,0
|
|
20230726,181300,1263102200,31400,31400,31400,31400,0
|
|
20230726,181200,1263102200,31400,31400,31400,31400,0
|
|
20230726,181100,1263102200,31400,31400,31400,31400,0
|
|
20230726,181000,1263102200,31400,31400,31400,31400,0
|
|
20230726,180900,1263102200,31400,31400,31400,31400,0
|
|
20230726,180800,1263102200,31400,31400,31400,31400,0
|
|
20230726,180700,1263102200,31400,31400,31400,31400,0
|
|
20230726,180600,1263102200,31400,31400,31400,31400,0
|
|
20230726,180500,1263102200,31400,31400,31400,31400,0
|
|
20230726,180400,1263102200,31400,31400,31400,31400,0
|
|
20230726,180300,1263102200,31400,31400,31400,31400,0
|
|
20230726,180200,1263102200,31400,31400,31400,31400,0
|
|
20230726,180100,1263102200,31400,31400,31400,31400,0
|
|
20230726,180000,1263102200,31400,31400,31400,31400,0
|
|
20230726,175900,1263102200,31400,31400,31400,31400,0
|
|
20230726,175800,1263102200,31400,31400,31400,31400,0
|
|
20230726,175700,1263102200,31400,31400,31400,31400,0
|
|
20230726,175600,1263102200,31400,31400,31400,31400,0
|
|
20230726,175500,1263102200,31400,31400,31400,31400,0
|
|
20230726,175400,1263102200,31400,31400,31400,31400,0
|
|
20230726,175300,1263102200,31400,31400,31400,31400,0
|
|
20230726,175200,1263102200,31400,31400,31400,31400,0
|
|
20230726,175100,1263102200,31400,31400,31400,31400,0
|
|
20230726,175000,1263102200,31400,31400,31400,31400,0
|
|
20230726,174900,1263102200,31400,31400,31400,31400,0
|
|
20230726,174800,1263102200,31400,31400,31400,31400,0
|
|
20230726,174700,1263102200,31400,31400,31400,31400,0
|
|
20230726,174600,1263102200,31400,31400,31400,31400,585
|
|
20230726,174500,1263102200,31400,31400,31400,31400,0
|
|
20230726,174400,1263102200,31400,31400,31400,31400,0
|
|
20230726,174300,1263102200,31400,31400,31400,31400,0
|
|
20230726,174200,1263102200,31400,31400,31400,31400,0
|
|
20230726,174100,1263102200,31400,31400,31400,31400,0
|
|
20230726,174000,1263102200,31400,31400,31400,31400,0
|
|
20230726,173900,1263102200,31400,31400,31400,31400,0
|
|
20230726,173800,1263102200,31400,31400,31400,31400,0
|
|
20230726,173700,1263102200,31400,31400,31400,31400,0
|
|
20230726,173600,1263102200,31400,31400,31400,31400,0
|
|
20230726,173500,1263102200,31400,31400,31400,31400,0
|
|
20230726,173400,1263102200,31400,31400,31400,31400,0
|
|
20230726,173300,1263102200,31400,31400,31400,31400,0
|
|
20230726,173200,1263102200,31400,31400,31400,31400,0
|
|
20230726,173100,1263102200,31400,31400,31400,31400,0
|
|
20230726,173000,1263102200,31400,31400,31400,31400,0
|
|
20230726,172900,1263102200,31400,31400,31400,31400,0
|
|
20230726,172800,1263102200,31400,31400,31400,31400,0
|
|
20230726,172700,1263102200,31400,31400,31400,31400,0
|
|
20230726,172600,1263102200,31400,31400,31400,31400,0
|
|
20230726,172500,1263102200,31400,31400,31400,31400,0
|
|
20230726,172400,1263102200,31400,31400,31400,31400,0
|
|
20230726,172300,1263102200,31400,31400,31400,31400,0
|
|
20230726,172200,1263102200,31400,31400,31400,31400,0
|
|
20230726,172100,1263102200,31400,31400,31400,31400,0
|
|
20230726,172000,1263102200,31400,31400,31400,31400,0
|
|
20230726,171900,1263102200,31400,31400,31400,31400,0
|
|
20230726,171800,1263102200,31400,31400,31400,31400,0
|
|
20230726,171700,1263102200,31400,31400,31400,31400,0
|
|
20230726,171600,1263102200,31400,31400,31400,31400,585
|
|
20230726,171500,1263102200,31400,31400,31400,31400,0
|
|
20230726,171400,1263102200,31400,31400,31400,31400,0
|
|
20230726,171300,1263102200,31400,31400,31400,31400,0
|
|
20230726,171200,1263102200,31400,31400,31400,31400,0
|
|
20230726,171100,1263102200,31400,31400,31400,31400,0
|
|
20230726,171000,1263102200,31400,31400,31400,31400,0
|
|
20230726,170900,1263102200,31400,31400,31400,31400,0
|
|
20230726,170800,1263102200,31400,31400,31400,31400,0
|
|
20230726,170700,1263102200,31400,31400,31400,31400,0
|
|
20230726,170600,1263102200,31400,31400,31400,31400,0
|
|
20230726,170500,1263102200,31400,31400,31400,31400,0
|
|
20230726,170400,1263102200,31400,31400,31400,31400,0
|
|
20230726,170300,1263102200,31400,31400,31400,31400,0
|
|
20230726,170200,1263102200,31400,31400,31400,31400,0
|
|
20230726,170100,1263102200,31400,31400,31400,31400,0
|
|
20230726,170000,1263102200,31400,31400,31400,31400,0
|
|
20230726,165900,1263102200,31400,31400,31400,31400,0
|
|
20230726,165800,1263102200,31400,31400,31400,31400,0
|
|
20230726,165700,1263102200,31400,31400,31400,31400,0
|
|
20230726,165600,1263102200,31400,31400,31400,31400,0
|
|
20230726,165500,1263102200,31400,31400,31400,31400,0
|
|
20230726,165400,1263102200,31400,31400,31400,31400,0
|
|
20230726,165300,1263102200,31400,31400,31400,31400,0
|
|
20230726,165200,1263102200,31400,31400,31400,31400,0
|
|
20230726,165100,1263102200,31400,31400,31400,31400,0
|
|
20230726,165000,1263102200,31400,31400,31400,31400,0
|
|
20230726,164900,1263102200,31400,31400,31400,31400,0
|
|
20230726,164800,1263102200,31400,31400,31400,31400,0
|
|
20230726,164700,1263102200,31400,31400,31400,31400,0
|
|
20230726,164600,1263102200,31400,31400,31400,31400,585
|
|
20230726,164500,1263102200,31400,31400,31400,31400,0
|
|
20230726,164400,1263102200,31400,31400,31400,31400,0
|
|
20230726,164300,1263102200,31400,31400,31400,31400,0
|
|
20230726,164200,1263102200,31400,31400,31400,31400,0
|
|
20230726,164100,1263102200,31400,31400,31400,31400,0
|
|
20230726,164000,1263102200,31400,31400,31400,31400,0
|
|
20230726,163900,1263102200,31400,31400,31400,31400,0
|
|
20230726,163800,1263102200,31400,31400,31400,31400,0
|
|
20230726,163700,1263102200,31400,31400,31400,31400,0
|
|
20230726,163600,1263102200,31400,31400,31400,31400,0
|
|
20230726,163500,1263102200,31400,31400,31400,31400,0
|
|
20230726,163400,1263102200,31400,31400,31400,31400,0
|
|
20230726,163300,1263102200,31400,31400,31400,31400,0
|
|
20230726,163200,1263102200,31400,31400,31400,31400,0
|
|
20230726,163100,1263102200,31400,31400,31400,31400,0
|
|
20230726,163000,1263102200,31400,31400,31400,31400,0
|
|
20230726,162900,1263102200,31400,31400,31400,31400,0
|
|
20230726,162800,1263102200,31400,31400,31400,31400,0
|
|
20230726,162700,1263102200,31400,31400,31400,31400,0
|
|
20230726,162600,1263102200,31400,31400,31400,31400,0
|
|
20230726,162500,1263102200,31400,31400,31400,31400,0
|
|
20230726,162400,1263102200,31400,31400,31400,31400,0
|
|
20230726,162300,1263102200,31400,31400,31400,31400,0
|
|
20230726,162200,1263102200,31400,31400,31400,31400,0
|
|
20230726,162100,1263102200,31400,31400,31400,31400,0
|
|
20230726,162000,1263102200,31400,31400,31400,31400,0
|
|
20230726,161900,1263102200,31400,31400,31400,31400,0
|
|
20230726,161800,1263102200,31400,31400,31400,31400,0
|
|
20230726,161700,1263102200,31400,31400,31400,31400,0
|
|
20230726,161600,1263102200,31400,31400,31400,31400,585
|
|
20230726,161500,1263102200,31400,31400,31400,31400,0
|
|
20230726,161400,1263102200,31400,31400,31400,31400,0
|
|
20230726,161300,1263102200,31400,31400,31400,31400,0
|
|
20230726,161200,1263102200,31400,31400,31400,31400,0
|
|
20230726,161100,1263102200,31400,31400,31400,31400,0
|
|
20230726,161000,1263102200,31400,31400,31400,31400,0
|
|
20230726,160900,1263102200,31400,31400,31400,31400,0
|
|
20230726,160800,1263102200,31400,31400,31400,31400,0
|
|
20230726,160700,1263102200,31400,31400,31400,31400,0
|
|
20230726,160600,1263102200,31400,31400,31400,31400,0
|
|
20230726,160500,1263102200,31400,31400,31400,31400,0
|
|
20230726,160400,1263102200,31400,31400,31400,31400,0
|
|
20230726,160300,1263102200,31400,31400,31400,31400,0
|
|
20230726,160200,1263102200,31400,31400,31400,31400,0
|
|
20230726,160100,1263102200,31400,31400,31400,31400,0
|
|
20230726,160000,1263102200,31400,31400,31400,31400,0
|
|
20230726,155900,1263102200,31400,31400,31400,31400,0
|
|
20230726,155800,1263102200,31400,31400,31400,31400,0
|
|
20230726,155700,1263102200,31400,31400,31400,31400,0
|
|
20230726,155600,1263102200,31400,31400,31400,31400,0
|
|
20230726,155500,1263102200,31400,31400,31400,31400,0
|
|
20230726,155400,1263102200,31400,31400,31400,31400,0
|
|
20230726,155300,1263102200,31400,31400,31400,31400,0
|
|
20230726,155200,1263102200,31400,31400,31400,31400,0
|
|
20230726,155100,1263102200,31400,31400,31400,31400,0
|
|
20230726,155000,1263102200,31400,31400,31400,31400,0
|
|
20230726,154900,1263102200,31400,31400,31400,31400,0
|
|
20230726,154800,1263102200,31400,31400,31400,31400,0
|
|
20230726,154700,1263102200,31400,31400,31400,31400,0
|
|
20230726,154600,1263102200,31400,31400,31400,31400,585
|
|
20230726,154500,1263102200,31400,31400,31400,31400,0
|
|
20230726,154400,1263102200,31400,31400,31400,31400,0
|
|
20230726,154300,1263102200,31400,31400,31400,31400,0
|
|
20230726,154200,1263102200,31400,31400,31400,31400,0
|
|
20230726,154100,1263102200,31400,31400,31400,31400,0
|
|
20230726,154000,1263102200,31400,31400,31400,31400,0
|
|
20230726,153900,1263102200,31400,31400,31400,31400,0
|
|
20230726,153800,1263102200,31400,31400,31400,31400,0
|
|
20230726,153700,1263102200,31400,31400,31400,31400,0
|
|
20230726,153600,1263102200,31400,31400,31400,31400,0
|
|
20230726,153500,1263102200,31400,31400,31400,31400,0
|
|
20230726,153400,1263102200,31400,31400,31400,31400,0
|
|
20230726,153300,1263102200,31400,31400,31400,31400,0
|
|
20230726,153200,1263102200,31400,31400,31400,31400,0
|
|
20230726,153100,1263102200,31400,31400,31400,31400,0
|
|
20230726,153000,1263102200,31400,31400,31400,31400,585
|
|
20230726,152900,1244733200,31050,31050,31050,31050,0
|
|
20230726,152800,1244733200,31050,31050,31050,31050,0
|
|
20230726,152700,1244733200,31050,31050,31050,31050,0
|
|
20230726,152600,1244733200,31050,31050,31050,31050,0
|
|
20230726,152500,1244733200,31050,31050,31050,31050,0
|
|
20230726,152400,1244733200,31050,31050,31050,31050,0
|
|
20230726,152300,1244733200,31050,31050,31050,31050,0
|
|
20230726,152200,1244733200,31050,31050,31050,31050,0
|
|
20230726,152100,1244733200,31050,31050,31050,31050,0
|
|
20230726,152000,1244733200,31050,31050,31050,31050,0
|
|
20230726,151900,1244733200,31050,31050,31050,31050,4
|
|
20230726,151800,1244609000,31200,31200,31200,31200,17
|
|
20230726,151700,1244078600,31200,31200,31200,31200,16
|
|
20230726,151600,1243579400,31200,31200,31200,31200,87
|
|
20230726,151500,1240865000,31050,31200,31200,31050,49
|
|
20230726,151400,1239341000,31200,31200,31200,31200,167
|
|
20230726,151300,1234130600,31150,31150,31150,31150,17
|
|
20230726,151200,1233601050,31050,31150,31150,31000,186
|
|
20230726,151100,1227829200,30950,31050,31100,30950,1022
|
|
20230726,151000,1196053200,31250,31100,31250,31100,169
|
|
20230726,150900,1190794900,31300,31300,31300,31300,17
|
|
20230726,150800,1190262800,31300,31300,31300,31300,17
|
|
20230726,150700,1189730700,31250,31150,31250,31100,106
|
|
20230726,150600,1186430350,31400,31200,31400,31000,576
|
|
20230726,150500,1168523700,31200,31400,31400,31200,217
|
|
20230726,150400,1161744550,31400,31400,31400,31400,67
|
|
20230726,150300,1159640750,31400,31400,31400,31400,17
|
|
20230726,150200,1159106950,31400,31400,31400,31400,17
|
|
20230726,150100,1158573150,31400,31250,31400,31250,76
|
|
20230726,150000,1156195600,31400,31400,31400,31400,17
|
|
20230726,145900,1155661800,31400,31400,31400,31400,16
|
|
20230726,145800,1155159400,31400,31400,31400,31400,19
|
|
20230726,145700,1154562800,31300,31350,31350,31300,80
|
|
20230726,145600,1152057550,31450,31350,31450,31350,152
|
|
20230726,145500,1147290650,31350,31350,31350,31350,17
|
|
20230726,145400,1146757700,31300,31300,31300,31300,29
|
|
20230726,145300,1145850000,31300,31300,31300,31300,17
|
|
20230726,145200,1145317900,31250,31250,31250,31250,187
|
|
20230726,145100,1139474150,31200,31250,31250,31200,19
|
|
20230726,145000,1138880500,31250,31300,31300,31250,30
|
|
20230726,144900,1137942150,31300,31300,31300,31300,17
|
|
20230726,144800,1137410050,31300,31350,31350,31300,18
|
|
20230726,144700,1136845800,31350,31350,31350,31350,27
|
|
20230726,144600,1135999350,31350,31350,31350,31350,16
|
|
20230726,144500,1135497750,31350,31350,31350,31350,19
|
|
20230726,144400,1134902100,31350,31350,31350,31350,19
|
|
20230726,144300,1134306450,31300,31300,31300,31300,0
|
|
20230726,144200,1134306450,31300,31300,31300,31300,18
|
|
20230726,144100,1133743050,31350,31350,31350,31350,17
|
|
20230726,144000,1133210100,31350,31350,31350,31350,18
|
|
20230726,143900,1132645800,31350,31350,31350,31350,17
|
|
20230726,143800,1132112850,31200,31300,31300,31200,22
|
|
20230726,143700,1131424450,31300,31300,31300,31300,78
|
|
20230726,143600,1128983050,31300,31300,31300,31300,17
|
|
20230726,143500,1128450950,31300,31250,31300,31150,98
|
|
20230726,143400,1125394500,31300,31250,31300,31250,169
|
|
20230726,143300,1120107400,31250,31250,31250,31250,16
|
|
20230726,143200,1119607400,31250,31250,31250,31250,17
|
|
20230726,143100,1119076150,31200,31350,31350,31200,82
|
|
20230726,143000,1116515200,31350,31350,31350,31350,17
|
|
20230726,142900,1115982250,31300,31300,31300,31300,0
|
|
20230726,142800,1115982250,31300,31300,31300,31300,17
|
|
20230726,142700,1115450150,31300,31300,31300,31300,17
|
|
20230726,142600,1114918050,31300,31300,31300,31300,17
|
|
20230726,142500,1114385950,31300,31200,31300,31200,62
|
|
20230726,142400,1112449850,31300,31250,31300,31250,152
|
|
20230726,142300,1107699000,31200,31200,31200,31200,8
|
|
20230726,142200,1107449400,31200,31200,31200,31200,17
|
|
20230726,142100,1106919000,31100,31200,31250,31100,178
|
|
20230726,142000,1101356700,31300,31200,31300,31200,37
|
|
20230726,141900,1100199300,31200,31200,31200,31200,17
|
|
20230726,141800,1099668900,31200,31200,31200,31200,17
|
|
20230726,141700,1099138500,31150,31150,31150,31150,6
|
|
20230726,141600,1098951600,31100,31100,31100,31100,293
|
|
20230726,141500,1089839300,31100,31100,31100,31100,17
|
|
20230726,141400,1089310600,31100,31100,31100,31100,17
|
|
20230726,141300,1088781900,31100,31100,31100,31100,17
|
|
20230726,141200,1088253200,31100,31100,31100,31100,17
|
|
20230726,141100,1087724500,30950,31100,31100,30950,142
|
|
20230726,141000,1083311000,31000,31000,31000,31000,884
|
|
20230726,140900,1055907000,31000,31100,31100,31000,306
|
|
20230726,140800,1046405100,31150,31000,31150,31000,23
|
|
20230726,140700,1045690250,31100,31100,31200,31100,132
|
|
20230726,140600,1041575900,31100,31100,31100,31100,67
|
|
20230726,140500,1039492200,31100,31100,31100,31100,17
|
|
20230726,140400,1038963500,31100,31050,31100,31000,95
|
|
20230726,140300,1036015600,31050,31050,31050,31050,6
|
|
20230726,140200,1035829300,31050,31050,31050,31050,39
|
|
20230726,140100,1034618350,31050,31000,31050,31000,76
|
|
20230726,140000,1032261500,31000,30950,31000,30950,89
|
|
20230726,135900,1029506100,30950,30950,30950,30950,29
|
|
20230726,135800,1028608550,30950,30950,30950,30950,30
|
|
20230726,135700,1027680050,30900,31000,31000,30900,98
|
|
20230726,135600,1024647150,31000,31000,31200,30950,390
|
|
20230726,135500,1012556450,31000,31100,31250,31000,215
|
|
20230726,135400,1005873350,31300,31300,31300,31300,17
|
|
20230726,135300,1005341250,31300,31300,31300,31300,17
|
|
20230726,135200,1004809150,31300,31300,31300,31300,17
|
|
20230726,135100,1004277050,31350,31350,31350,31350,17
|
|
20230726,135000,1003744100,31150,31150,31150,31150,17
|
|
20230726,134900,1003214550,31150,31150,31150,31150,17
|
|
20230726,134800,1002685000,31100,31000,31100,30950,255
|
|
20230726,134700,994782700,31100,31100,31100,31000,60
|
|
20230726,134600,992920900,31100,31100,31100,31100,25
|
|
20230726,134500,992143400,31100,31100,31100,31100,17
|
|
20230726,134400,991614700,31100,31100,31100,31100,17
|
|
20230726,134300,991086000,31050,31100,31100,31050,10
|
|
20230726,134200,990775400,31100,31100,31100,31100,18
|
|
20230726,134100,990215600,31050,31050,31050,31050,81
|
|
20230726,134000,987700550,31300,31100,31300,31100,169
|
|
20230726,133900,982441050,31300,31200,31300,31200,39
|
|
20230726,133800,981222550,31200,31200,31200,31200,95
|
|
20230726,133700,978258550,31350,31350,31350,31000,1101
|
|
20230726,133600,944000500,31350,31350,31350,31350,17
|
|
20230726,133500,943467550,31350,31350,31350,31350,17
|
|
20230726,133400,942934600,31350,31350,31350,31350,2
|
|
20230726,133300,942871900,31350,31350,31350,31350,17
|
|
20230726,133200,942338950,31400,31400,31400,31400,17
|
|
20230726,133100,941805150,31400,31400,31400,31400,19
|
|
20230726,133000,941208550,31400,31350,31400,31250,38
|
|
20230726,132900,940016600,31400,31400,31400,31400,19
|
|
20230726,132800,939420000,31400,31400,31400,31400,17
|
|
20230726,132700,938886200,31400,31400,31400,31400,17
|
|
20230726,132600,938352400,31400,31400,31400,31400,49
|
|
20230726,132500,936813800,31400,31400,31400,31400,58
|
|
20230726,132400,934992600,31400,31400,31400,31400,32
|
|
20230726,132300,933987800,31300,31350,31350,31300,52
|
|
20230726,132200,932357750,31350,31350,31350,31350,17
|
|
20230726,132100,931824800,31300,31200,31300,31200,3
|
|
20230726,132000,931731100,31200,31200,31200,31200,2
|
|
20230726,131900,931668700,31350,31150,31350,31150,44
|
|
20230726,131800,930294700,31350,31350,31350,31350,17
|
|
20230726,131700,929761750,31350,31250,31350,31250,25
|
|
20230726,131600,928978700,31350,31350,31350,31350,17
|
|
20230726,131500,928445750,31350,31350,31350,31350,17
|
|
20230726,131400,927912800,31350,31350,31350,31200,37
|
|
20230726,131300,926755550,31100,31100,31100,31100,221
|
|
20230726,131200,919882450,31100,31100,31100,31100,27
|
|
20230726,131100,919042750,31100,31100,31100,31100,19
|
|
20230726,131000,918451850,31050,31100,31100,31050,22
|
|
20230726,130900,917767900,31100,31100,31100,31100,19
|
|
20230726,130800,917177000,31100,31100,31100,31100,17
|
|
20230726,130700,916648300,31050,31050,31050,31050,17
|
|
20230726,130600,916120450,31050,31050,31050,31050,12
|
|
20230726,130500,915747850,31050,31050,31050,31050,23
|
|
20230726,130400,915033700,31050,31050,31050,30950,317
|
|
20230726,130300,905191650,31100,31100,31100,31100,18
|
|
20230726,130200,904631850,31100,31100,31100,31100,17
|
|
20230726,130100,904103150,31050,31050,31100,31050,21
|
|
20230726,130000,903450250,31100,31100,31100,31100,18
|
|
20230726,125900,902890450,31050,31100,31100,31050,25
|
|
20230726,125800,902113350,31100,31100,31100,31100,17
|
|
20230726,125700,901584650,31100,31100,31100,31100,17
|
|
20230726,125600,901055950,31100,31100,31100,31100,27
|
|
20230726,125500,900216250,31100,31100,31100,31100,17
|
|
20230726,125400,899687550,31100,31100,31100,31100,18
|
|
20230726,125300,899127750,31100,31100,31100,31100,52
|
|
20230726,125200,897510550,31100,31100,31100,31100,17
|
|
20230726,125100,896981850,31100,31100,31100,31100,17
|
|
20230726,125000,896453150,31100,31100,31100,31100,136
|
|
20230726,124900,892223550,31100,31100,31100,31100,19
|
|
20230726,124800,891632650,31100,31100,31100,31100,32
|
|
20230726,124700,890637450,31050,31050,31050,31050,28
|
|
20230726,124600,889768050,31050,31050,31050,31050,19
|
|
20230726,124500,889178100,31000,31000,31000,31000,3
|
|
20230726,124400,889085100,31000,30950,31000,30950,62
|
|
20230726,124300,887163450,30950,30950,30950,30950,17
|
|
20230726,124200,886637300,31000,31000,31000,31000,18
|
|
20230726,124100,886079300,30850,31000,31000,30850,22
|
|
20230726,124000,885397900,30850,30900,31050,30800,622
|
|
20230726,123900,866193900,31100,31100,31100,31100,0
|
|
20230726,123800,866193900,31100,31100,31100,31100,17
|
|
20230726,123700,865665200,31100,31100,31100,30800,4687
|
|
20230726,123600,720379600,31150,31350,31350,31100,379
|
|
20230726,123500,708575350,31350,31350,31350,31350,19
|
|
20230726,123400,707979700,31350,31350,31350,31350,19
|
|
20230726,123300,707384050,31350,31250,31350,31250,38
|
|
20230726,123200,706194750,31350,31350,31350,31300,114
|
|
20230726,123100,702623500,31400,31400,31400,31400,18
|
|
20230726,123000,702058300,31400,31400,31400,31400,17
|
|
20230726,122900,701524500,31400,31400,31400,31400,18
|
|
20230726,122800,700959300,31350,31400,31400,31350,18
|
|
20230726,122700,700394150,31400,31400,31400,31400,21
|
|
20230726,122600,699734750,31400,31350,31400,31350,18
|
|
20230726,122500,699170350,31350,31350,31350,31350,18
|
|
20230726,122400,698606050,31350,31350,31350,31350,20
|
|
20230726,122300,697979050,31350,31350,31350,31350,18
|
|
20230726,122200,697414750,31300,31350,31350,31300,26
|
|
20230726,122100,696600100,31350,31350,31350,31350,18
|
|
20230726,122000,696035800,31300,31350,31350,31300,32
|
|
20230726,121900,695033350,31350,31350,31350,31350,17
|
|
20230726,121800,694500400,31250,31350,31350,31250,22
|
|
20230726,121700,693811200,31350,31300,31350,31300,25
|
|
20230726,121600,693027800,31350,31350,31350,31350,18
|
|
20230726,121500,692463500,31250,31350,31350,31250,133
|
|
20230726,121400,688300100,31350,31350,31350,31350,27
|
|
20230726,121300,687453650,31300,31350,31350,31300,22
|
|
20230726,121200,686764200,31300,31350,31350,31300,32
|
|
20230726,121100,685761750,31250,31250,31250,31250,1
|
|
20230726,121000,685730500,31300,31250,31350,31250,37
|
|
20230726,120900,684571800,31300,31350,31350,31300,31
|
|
20230726,120800,683600650,31300,31350,31350,31300,45
|
|
20230726,120700,682190650,31350,31300,31350,31300,18
|
|
20230726,120600,681626400,31350,31250,31350,31250,19
|
|
20230726,120500,681030950,31250,31250,31250,31250,7
|
|
20230726,120400,680812200,31200,31350,31350,31200,219
|
|
20230726,120300,673974950,31350,31350,31350,31350,18
|
|
20230726,120200,673410650,31350,31350,31350,31350,16
|
|
20230726,120100,672909050,31350,31350,31350,31350,18
|
|
20230726,120000,672344750,31300,31350,31350,31300,29
|
|
20230726,115900,671436200,31350,31350,31350,31300,30
|
|
20230726,115800,670496300,31350,31350,31350,31350,18
|
|
20230726,115700,669932000,31300,31300,31300,31300,0
|
|
20230726,115600,669932000,31300,31350,31350,31300,30
|
|
20230726,115500,668992100,31350,31300,31350,31200,127
|
|
20230726,115400,665018100,31300,31300,31300,31300,18
|
|
20230726,115300,664454700,31300,31200,31300,31200,18
|
|
20230726,115200,663891400,31300,31200,31300,31200,156
|
|
20230726,115100,659023250,31200,31300,31300,31200,74
|
|
20230726,115000,656711000,31300,31300,31300,31300,17
|
|
20230726,114900,656178900,31300,31300,31300,31300,18
|
|
20230726,114800,655615500,31300,31300,31300,31300,17
|
|
20230726,114700,655083400,31300,31300,31300,31300,18
|
|
20230726,114600,654520000,31250,31250,31250,31250,71
|
|
20230726,114500,652301250,31250,31250,31250,31250,18
|
|
20230726,114400,651738750,31250,31200,31250,31200,22
|
|
20230726,114300,651051500,31250,31250,31250,31250,11
|
|
20230726,114200,650707750,31250,31250,31250,31200,120
|
|
20230726,114100,646958000,31200,31200,31250,31200,117
|
|
20230726,114000,643302350,31200,31250,31250,31200,26
|
|
20230726,113900,642491100,31200,31300,31300,31200,44
|
|
20230726,113800,641115650,31300,31300,31300,31300,1
|
|
20230726,113700,641084350,31300,31300,31300,31300,0
|
|
20230726,113600,641084350,31300,31300,31300,31300,1
|
|
20230726,113500,641053050,31300,31300,31300,31300,44
|
|
20230726,113400,639675850,31250,31250,31250,31250,142
|
|
20230726,113300,635238350,31250,31250,31250,31250,1
|
|
20230726,113200,635207100,31200,31200,31200,31200,0
|
|
20230726,113100,635207100,31200,31250,31250,31200,3
|
|
20230726,113000,635113450,31250,31250,31250,31250,0
|
|
20230726,112900,635113450,31250,31250,31250,31250,1
|
|
20230726,112800,635082200,31250,31250,31250,31250,40
|
|
20230726,112700,633832200,31250,31250,31250,31250,1
|
|
20230726,112600,633800950,31250,31250,31250,31250,1
|
|
20230726,112500,633769700,31250,31250,31250,31250,0
|
|
20230726,112400,633769700,31250,31250,31250,31250,1
|
|
20230726,112300,633738450,31200,31200,31200,31200,45
|
|
20230726,112200,632334450,31200,31200,31200,31200,50
|
|
20230726,112100,630774450,31200,31200,31200,31200,50
|
|
20230726,112000,629214450,31200,31200,31200,31200,1
|
|
20230726,111900,629183250,31100,31100,31100,31100,0
|
|
20230726,111800,629183250,31100,31100,31100,31100,0
|
|
20230726,111700,629183250,31100,31100,31100,31100,0
|
|
20230726,111600,629183250,31100,31100,31100,31100,0
|
|
20230726,111500,629183250,31100,31200,31200,31100,126
|
|
20230726,111400,625263850,31150,31150,31150,31150,35
|
|
20230726,111300,624173600,31150,31150,31150,31150,12
|
|
20230726,111200,623799800,31100,31100,31100,31100,15
|
|
20230726,111100,623333300,31100,31150,31150,31100,102
|
|
20230726,111000,620156100,31150,31150,31150,31150,1
|
|
20230726,110900,620124950,31050,31050,31050,31050,0
|
|
20230726,110800,620124950,31050,31050,31050,31050,0
|
|
20230726,110700,620124950,31050,31050,31050,31050,0
|
|
20230726,110600,620124950,31050,31050,31050,31050,0
|
|
20230726,110500,620124950,31050,31150,31150,31050,111
|
|
20230726,110400,616668150,31150,31150,31150,31150,0
|
|
20230726,110300,616668150,31150,31150,31150,31150,0
|
|
20230726,110200,616668150,31150,31050,31150,31050,119
|
|
20230726,110100,612963300,31000,31000,31000,31000,0
|
|
20230726,110000,612963300,31000,31000,31000,31000,0
|
|
20230726,105900,612963300,31000,31050,31050,31000,132
|
|
20230726,105800,608871250,31050,31050,31050,31050,60
|
|
20230726,105700,607008250,31050,31050,31050,31050,5
|
|
20230726,105600,606853000,31050,31050,31050,31000,5
|
|
20230726,105500,606697850,31050,31050,31050,31050,0
|
|
20230726,105400,606697850,31050,31050,31050,31050,1
|
|
20230726,105300,606666800,31050,31050,31050,31050,50
|
|
20230726,105200,605114300,31050,31050,31050,31050,0
|
|
20230726,105100,605114300,31050,31050,31050,31050,10
|
|
20230726,105000,604803800,31050,31000,31100,31000,131
|
|
20230726,104900,600735300,31000,31000,31000,31000,82
|
|
20230726,104800,598193300,31000,31000,31000,31000,795
|
|
20230726,104700,573548300,31000,31000,31050,30900,4529
|
|
20230726,104600,433161000,31050,31000,31050,31000,63
|
|
20230726,104500,431207150,31050,31000,31050,31000,248
|
|
20230726,104400,423514100,31050,31050,31050,31050,10
|
|
20230726,104300,423203600,31100,31100,31100,31100,0
|
|
20230726,104200,423203600,31100,31050,31100,31000,609
|
|
20230726,104100,404290850,31050,31050,31050,31050,10
|
|
20230726,104000,403980350,31050,31050,31050,31050,72
|
|
20230726,103900,401744750,31050,31050,31050,31050,0
|
|
20230726,103800,401744750,31050,31050,31050,31050,49
|
|
20230726,103700,400223300,31000,31000,31000,31000,338
|
|
20230726,103600,389745300,31000,31050,31050,31000,59
|
|
20230726,103500,387916200,31050,31050,31050,31050,41
|
|
20230726,103400,386643150,31000,31100,31100,31000,1864
|
|
20230726,103300,328822200,31050,31050,31050,31050,50
|
|
20230726,103200,327269700,31200,31200,31200,31200,0
|
|
20230726,103100,327269700,31200,31200,31200,31200,0
|
|
20230726,103000,327269700,31200,31100,31200,31050,308
|
|
20230726,102900,317690550,31250,31250,31250,31250,0
|
|
20230726,102800,317690550,31250,31250,31250,31250,0
|
|
20230726,102700,317690550,31250,31250,31250,31250,96
|
|
20230726,102600,314690550,31150,31250,31250,31100,1644
|
|
20230726,102500,263498250,31250,31250,31250,31250,0
|
|
20230726,102400,263498250,31250,31200,31250,31200,337
|
|
20230726,102300,252973850,31250,31250,31250,31250,1
|
|
20230726,102200,252942600,31250,31250,31250,31250,11
|
|
20230726,102100,252598850,31250,31250,31250,31250,1
|
|
20230726,102000,252567600,31200,31200,31200,31200,10
|
|
20230726,101900,252255600,31200,31200,31200,31200,0
|
|
20230726,101800,252255600,31200,31200,31200,31200,13
|
|
20230726,101700,251850000,31200,31200,31200,31200,0
|
|
20230726,101600,251850000,31200,31200,31200,31150,185
|
|
20230726,101500,246080150,31200,31200,31200,31200,0
|
|
20230726,101400,246080150,31200,31200,31200,31200,2
|
|
20230726,101300,246017750,31300,31300,31300,31300,0
|
|
20230726,101200,246017750,31300,31300,31300,31300,0
|
|
20230726,101100,246017750,31300,31250,31300,31250,2
|
|
20230726,101000,245955200,31250,31250,31250,31250,1
|
|
20230726,100900,245923950,31200,31250,31250,31200,104
|
|
20230726,100800,242674050,31250,31150,31250,31150,154
|
|
20230726,100700,237876450,31150,31150,31150,31150,5
|
|
20230726,100600,237720700,31100,31100,31100,31100,43
|
|
20230726,100500,236383400,31100,31150,31150,31100,705
|
|
20230726,100400,214425450,31200,31250,31250,31200,222
|
|
20230726,100300,207498400,31300,31300,31300,31300,0
|
|
20230726,100200,207498400,31300,31300,31300,31300,36
|
|
20230726,100100,206371600,31300,31300,31300,31300,0
|
|
20230726,100000,206371600,31300,31450,31450,31300,2
|
|
20230726,095900,206308850,31250,31250,31250,31250,0
|
|
20230726,095800,206308850,31250,31250,31250,31250,0
|
|
20230726,095700,206308850,31250,31250,31250,31250,0
|
|
20230726,095600,206308850,31250,31350,31350,31250,1144
|
|
20230726,095500,170449800,31400,31350,31400,31350,7
|
|
20230726,095400,170230250,31350,31350,31350,31350,54
|
|
20230726,095300,168537350,31350,31350,31350,31350,0
|
|
20230726,095200,168537350,31350,31450,31450,31350,3
|
|
20230726,095100,168443100,31300,31300,31300,31300,0
|
|
20230726,095000,168443100,31300,31300,31300,31300,155
|
|
20230726,094900,163591600,31450,31450,31450,31400,19
|
|
20230726,094800,162994450,31500,31500,31500,31500,20
|
|
20230726,094700,162364450,31500,31500,31500,31500,2
|
|
20230726,094600,162301450,31500,31500,31500,31500,17
|
|
20230726,094500,161765950,31500,31500,31500,31500,1
|
|
20230726,094400,161734450,31500,31500,31500,31500,13
|
|
20230726,094300,161324950,31450,31450,31450,31450,1
|
|
20230726,094200,161293500,31450,31450,31450,31450,1
|
|
20230726,094100,161262050,31450,31450,31450,31450,3
|
|
20230726,094000,161167700,31450,31400,31450,31400,37
|
|
20230726,093900,160005700,31400,31450,31450,31400,14
|
|
20230726,093800,159565600,31450,31450,31450,31450,1
|
|
20230726,093700,159534150,31450,31300,31500,31250,255
|
|
20230726,093600,151520100,31200,31300,31300,31200,451
|
|
20230726,093500,137411650,31300,31300,31300,31300,40
|
|
20230726,093400,136159650,31400,31400,31400,31400,0
|
|
20230726,093300,136159650,31400,31400,31400,31400,37
|
|
20230726,093200,134997850,31350,31350,31350,31350,98
|
|
20230726,093100,131925550,31300,31300,31300,31300,0
|
|
20230726,093000,131925550,31300,31300,31300,31300,0
|
|
20230726,092900,131925550,31300,31300,31300,31300,25
|
|
20230726,092800,131143050,31300,31250,31300,31200,479
|
|
20230726,092700,116156050,31200,31200,31200,31200,0
|
|
20230726,092600,116156050,31200,31100,31200,31100,242
|
|
20230726,092500,108605750,31100,31100,31100,31100,41
|
|
20230726,092400,107330650,31200,31100,31200,31100,404
|
|
20230726,092300,94766150,31050,31050,31050,31050,0
|
|
20230726,092200,94766150,31050,31150,31150,31050,238
|
|
20230726,092100,87361100,31100,31150,31150,31100,55
|
|
20230726,092000,85648250,31150,31200,31200,31150,95
|
|
20230726,091900,82684650,31200,31300,31300,31200,205
|
|
20230726,091800,76275400,31300,31400,31400,31300,98
|
|
20230726,091700,73202300,31300,31400,31400,31300,24
|
|
20230726,091600,72451000,31450,31400,31450,31300,382
|
|
20230726,091500,60478550,31450,31400,31450,31400,29
|
|
20230726,091400,59567300,31450,31550,31550,31450,184
|
|
20230726,091300,53771950,31600,31600,31600,31600,0
|
|
20230726,091200,53771950,31600,31600,31600,31600,0
|
|
20230726,091100,53771950,31600,31700,31700,31600,13
|
|
20230726,091000,53360850,31650,31550,31650,31550,11
|
|
20230726,090900,53013200,31650,31650,31650,31650,50
|
|
20230726,090800,51430700,31500,31500,31500,31500,3
|
|
20230726,090700,51336200,31650,31550,31650,31500,147
|
|
20230726,090600,46697300,31550,31600,31600,31550,289
|
|
20230726,090500,37576700,31600,31600,31600,31600,199
|
|
20230726,090400,31288300,31600,31600,31650,31600,35
|
|
20230726,090300,30182150,31650,31700,31700,31650,664
|
|
20230726,090200,9162300,31700,31750,31750,31700,24
|
|
20230726,090100,8400450,31750,31950,31950,31750,126
|
|
20230726,090000,4385000,32000,32000,32050,32000,137
|