575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183200,105899150,23300,23300,23300,23300,41
|
|
20230726,183100,105899150,23300,23300,23300,23300,0
|
|
20230726,183000,105899150,23300,23300,23300,23300,0
|
|
20230726,182900,105899150,23300,23300,23300,23300,0
|
|
20230726,182800,105899150,23300,23300,23300,23300,0
|
|
20230726,182700,105899150,23300,23300,23300,23300,0
|
|
20230726,182600,105899150,23300,23300,23300,23300,0
|
|
20230726,182500,105899150,23300,23300,23300,23300,0
|
|
20230726,182400,105899150,23300,23300,23300,23300,0
|
|
20230726,182300,105899150,23300,23300,23300,23300,0
|
|
20230726,182200,105899150,23300,23300,23300,23300,0
|
|
20230726,182100,105899150,23300,23300,23300,23300,0
|
|
20230726,182000,105899150,23300,23300,23300,23300,0
|
|
20230726,181900,105899150,23300,23300,23300,23300,0
|
|
20230726,181800,105899150,23300,23300,23300,23300,0
|
|
20230726,181700,105899150,23300,23300,23300,23300,0
|
|
20230726,181600,105899150,23300,23300,23300,23300,0
|
|
20230726,181500,105899150,23300,23300,23300,23300,0
|
|
20230726,181400,105899150,23300,23300,23300,23300,0
|
|
20230726,181300,105899150,23300,23300,23300,23300,0
|
|
20230726,181200,105899150,23300,23300,23300,23300,0
|
|
20230726,181100,105899150,23300,23300,23300,23300,0
|
|
20230726,181000,105899150,23300,23300,23300,23300,0
|
|
20230726,180900,105899150,23300,23300,23300,23300,0
|
|
20230726,180800,105899150,23300,23300,23300,23300,0
|
|
20230726,180700,105899150,23300,23300,23300,23300,0
|
|
20230726,180600,105899150,23300,23300,23300,23300,0
|
|
20230726,180500,105899150,23300,23300,23300,23300,0
|
|
20230726,180400,105899150,23300,23300,23300,23300,0
|
|
20230726,180300,105899150,23300,23300,23300,23300,0
|
|
20230726,180200,105899150,23300,23300,23300,23300,41
|
|
20230726,180100,105899150,23300,23300,23300,23300,0
|
|
20230726,180000,105899150,23300,23300,23300,23300,0
|
|
20230726,175900,105899150,23300,23300,23300,23300,0
|
|
20230726,175800,105899150,23300,23300,23300,23300,0
|
|
20230726,175700,105899150,23300,23300,23300,23300,0
|
|
20230726,175600,105899150,23300,23300,23300,23300,0
|
|
20230726,175500,105899150,23300,23300,23300,23300,0
|
|
20230726,175400,105899150,23300,23300,23300,23300,0
|
|
20230726,175300,105899150,23300,23300,23300,23300,0
|
|
20230726,175200,105899150,23300,23300,23300,23300,0
|
|
20230726,175100,105899150,23300,23300,23300,23300,0
|
|
20230726,175000,105899150,23300,23300,23300,23300,0
|
|
20230726,174900,105899150,23300,23300,23300,23300,0
|
|
20230726,174800,105899150,23300,23300,23300,23300,0
|
|
20230726,174700,105899150,23300,23300,23300,23300,0
|
|
20230726,174600,105899150,23300,23300,23300,23300,0
|
|
20230726,174500,105899150,23300,23300,23300,23300,0
|
|
20230726,174400,105899150,23300,23300,23300,23300,0
|
|
20230726,174300,105899150,23300,23300,23300,23300,0
|
|
20230726,174200,105899150,23300,23300,23300,23300,0
|
|
20230726,174100,105899150,23300,23300,23300,23300,0
|
|
20230726,174000,105899150,23300,23300,23300,23300,0
|
|
20230726,173900,105899150,23300,23300,23300,23300,0
|
|
20230726,173800,105899150,23300,23300,23300,23300,0
|
|
20230726,173700,105899150,23300,23300,23300,23300,0
|
|
20230726,173600,105899150,23300,23300,23300,23300,0
|
|
20230726,173500,105899150,23300,23300,23300,23300,0
|
|
20230726,173400,105899150,23300,23300,23300,23300,0
|
|
20230726,173300,105899150,23300,23300,23300,23300,0
|
|
20230726,173200,105899150,23300,23300,23300,23300,41
|
|
20230726,173100,105899150,23300,23300,23300,23300,0
|
|
20230726,173000,105899150,23300,23300,23300,23300,0
|
|
20230726,172900,105899150,23300,23300,23300,23300,0
|
|
20230726,172800,105899150,23300,23300,23300,23300,0
|
|
20230726,172700,105899150,23300,23300,23300,23300,0
|
|
20230726,172600,105899150,23300,23300,23300,23300,0
|
|
20230726,172500,105899150,23300,23300,23300,23300,0
|
|
20230726,172400,105899150,23300,23300,23300,23300,0
|
|
20230726,172300,105899150,23300,23300,23300,23300,0
|
|
20230726,172200,105899150,23300,23300,23300,23300,0
|
|
20230726,172100,105899150,23300,23300,23300,23300,0
|
|
20230726,172000,105899150,23300,23300,23300,23300,0
|
|
20230726,171900,105899150,23300,23300,23300,23300,0
|
|
20230726,171800,105899150,23300,23300,23300,23300,0
|
|
20230726,171700,105899150,23300,23300,23300,23300,0
|
|
20230726,171600,105899150,23300,23300,23300,23300,0
|
|
20230726,171500,105899150,23300,23300,23300,23300,0
|
|
20230726,171400,105899150,23300,23300,23300,23300,0
|
|
20230726,171300,105899150,23300,23300,23300,23300,0
|
|
20230726,171200,105899150,23300,23300,23300,23300,0
|
|
20230726,171100,105899150,23300,23300,23300,23300,0
|
|
20230726,171000,105899150,23300,23300,23300,23300,0
|
|
20230726,170900,105899150,23300,23300,23300,23300,0
|
|
20230726,170800,105899150,23300,23300,23300,23300,0
|
|
20230726,170700,105899150,23300,23300,23300,23300,0
|
|
20230726,170600,105899150,23300,23300,23300,23300,0
|
|
20230726,170500,105899150,23300,23300,23300,23300,0
|
|
20230726,170400,105899150,23300,23300,23300,23300,0
|
|
20230726,170300,105899150,23300,23300,23300,23300,0
|
|
20230726,170200,105899150,23300,23300,23300,23300,41
|
|
20230726,170100,105899150,23300,23300,23300,23300,0
|
|
20230726,170000,105899150,23300,23300,23300,23300,0
|
|
20230726,165900,105899150,23300,23300,23300,23300,0
|
|
20230726,165800,105899150,23300,23300,23300,23300,0
|
|
20230726,165700,105899150,23300,23300,23300,23300,0
|
|
20230726,165600,105899150,23300,23300,23300,23300,0
|
|
20230726,165500,105899150,23300,23300,23300,23300,0
|
|
20230726,165400,105899150,23300,23300,23300,23300,0
|
|
20230726,165300,105899150,23300,23300,23300,23300,0
|
|
20230726,165200,105899150,23300,23300,23300,23300,0
|
|
20230726,165100,105899150,23300,23300,23300,23300,0
|
|
20230726,165000,105899150,23300,23300,23300,23300,0
|
|
20230726,164900,105899150,23300,23300,23300,23300,0
|
|
20230726,164800,105899150,23300,23300,23300,23300,0
|
|
20230726,164700,105899150,23300,23300,23300,23300,0
|
|
20230726,164600,105899150,23300,23300,23300,23300,0
|
|
20230726,164500,105899150,23300,23300,23300,23300,0
|
|
20230726,164400,105899150,23300,23300,23300,23300,0
|
|
20230726,164300,105899150,23300,23300,23300,23300,0
|
|
20230726,164200,105899150,23300,23300,23300,23300,0
|
|
20230726,164100,105899150,23300,23300,23300,23300,0
|
|
20230726,164000,105899150,23300,23300,23300,23300,0
|
|
20230726,163900,105899150,23300,23300,23300,23300,0
|
|
20230726,163800,105899150,23300,23300,23300,23300,0
|
|
20230726,163700,105899150,23300,23300,23300,23300,0
|
|
20230726,163600,105899150,23300,23300,23300,23300,0
|
|
20230726,163500,105899150,23300,23300,23300,23300,0
|
|
20230726,163400,105899150,23300,23300,23300,23300,0
|
|
20230726,163300,105899150,23300,23300,23300,23300,0
|
|
20230726,163200,105899150,23300,23300,23300,23300,41
|
|
20230726,163100,105899150,23300,23300,23300,23300,0
|
|
20230726,163000,105899150,23300,23300,23300,23300,0
|
|
20230726,162900,105899150,23300,23300,23300,23300,0
|
|
20230726,162800,105899150,23300,23300,23300,23300,0
|
|
20230726,162700,105899150,23300,23300,23300,23300,0
|
|
20230726,162600,105899150,23300,23300,23300,23300,0
|
|
20230726,162500,105899150,23300,23300,23300,23300,0
|
|
20230726,162400,105899150,23300,23300,23300,23300,0
|
|
20230726,162300,105899150,23300,23300,23300,23300,0
|
|
20230726,162200,105899150,23300,23300,23300,23300,0
|
|
20230726,162100,105899150,23300,23300,23300,23300,0
|
|
20230726,162000,105899150,23300,23300,23300,23300,0
|
|
20230726,161900,105899150,23300,23300,23300,23300,0
|
|
20230726,161800,105899150,23300,23300,23300,23300,0
|
|
20230726,161700,105899150,23300,23300,23300,23300,0
|
|
20230726,161600,105899150,23300,23300,23300,23300,0
|
|
20230726,161500,105899150,23300,23300,23300,23300,0
|
|
20230726,161400,105899150,23300,23300,23300,23300,0
|
|
20230726,161300,105899150,23300,23300,23300,23300,0
|
|
20230726,161200,105899150,23300,23300,23300,23300,0
|
|
20230726,161100,105899150,23300,23300,23300,23300,0
|
|
20230726,161000,105899150,23300,23300,23300,23300,0
|
|
20230726,160900,105899150,23300,23300,23300,23300,0
|
|
20230726,160800,105899150,23300,23300,23300,23300,0
|
|
20230726,160700,105899150,23300,23300,23300,23300,0
|
|
20230726,160600,105899150,23300,23300,23300,23300,0
|
|
20230726,160500,105899150,23300,23300,23300,23300,0
|
|
20230726,160400,105899150,23300,23300,23300,23300,0
|
|
20230726,160300,105899150,23300,23300,23300,23300,0
|
|
20230726,160200,105899150,23300,23300,23300,23300,41
|
|
20230726,160100,105899150,23300,23300,23300,23300,0
|
|
20230726,160000,105899150,23300,23300,23300,23300,0
|
|
20230726,155900,105899150,23300,23300,23300,23300,0
|
|
20230726,155800,105899150,23300,23300,23300,23300,0
|
|
20230726,155700,105899150,23300,23300,23300,23300,0
|
|
20230726,155600,105899150,23300,23300,23300,23300,0
|
|
20230726,155500,105899150,23300,23300,23300,23300,0
|
|
20230726,155400,105899150,23300,23300,23300,23300,0
|
|
20230726,155300,105899150,23300,23300,23300,23300,0
|
|
20230726,155200,105899150,23300,23300,23300,23300,0
|
|
20230726,155100,105899150,23300,23300,23300,23300,0
|
|
20230726,155000,105899150,23300,23300,23300,23300,0
|
|
20230726,154900,105899150,23300,23300,23300,23300,0
|
|
20230726,154800,105899150,23300,23300,23300,23300,0
|
|
20230726,154700,105899150,23300,23300,23300,23300,0
|
|
20230726,154600,105899150,23300,23300,23300,23300,0
|
|
20230726,154500,105899150,23300,23300,23300,23300,0
|
|
20230726,154400,105899150,23300,23300,23300,23300,0
|
|
20230726,154300,105899150,23300,23300,23300,23300,0
|
|
20230726,154200,105899150,23300,23300,23300,23300,0
|
|
20230726,154100,105899150,23300,23300,23300,23300,0
|
|
20230726,154000,105899150,23300,23300,23300,23300,0
|
|
20230726,153900,105899150,23300,23300,23300,23300,0
|
|
20230726,153800,105899150,23300,23300,23300,23300,0
|
|
20230726,153700,105899150,23300,23300,23300,23300,0
|
|
20230726,153600,105899150,23300,23300,23300,23300,0
|
|
20230726,153500,105899150,23300,23300,23300,23300,0
|
|
20230726,153400,105899150,23300,23300,23300,23300,0
|
|
20230726,153300,105899150,23300,23300,23300,23300,0
|
|
20230726,153200,105899150,23300,23300,23300,23300,41
|
|
20230726,153100,105899150,23300,23300,23300,23300,0
|
|
20230726,153000,105899150,23300,23300,23300,23300,41
|
|
20230726,152900,104943850,23350,23350,23350,23350,0
|
|
20230726,152800,104943850,23350,23350,23350,23350,0
|
|
20230726,152700,104943850,23350,23350,23350,23350,0
|
|
20230726,152600,104943850,23350,23350,23350,23350,0
|
|
20230726,152500,104943850,23350,23350,23350,23350,0
|
|
20230726,152400,104943850,23350,23350,23350,23350,0
|
|
20230726,152300,104943850,23350,23350,23350,23350,0
|
|
20230726,152200,104943850,23350,23350,23350,23350,0
|
|
20230726,152100,104943850,23350,23350,23350,23350,0
|
|
20230726,152000,104943850,23350,23350,23350,23350,0
|
|
20230726,151900,104943850,23350,23350,23350,23350,0
|
|
20230726,151800,104943850,23350,23350,23350,23350,0
|
|
20230726,151700,104943850,23350,23350,23350,23350,0
|
|
20230726,151600,104943850,23350,23350,23350,23350,0
|
|
20230726,151500,104943850,23350,23350,23350,23350,0
|
|
20230726,151400,104943850,23350,23350,23350,23350,0
|
|
20230726,151300,104943850,23350,23350,23350,23350,0
|
|
20230726,151200,104943850,23350,23350,23350,23350,0
|
|
20230726,151100,104943850,23350,23350,23350,23350,1
|
|
20230726,151000,104920500,23200,23200,23200,23200,3
|
|
20230726,150900,104850900,23350,23350,23350,23350,0
|
|
20230726,150800,104850900,23350,23350,23350,23350,0
|
|
20230726,150700,104850900,23350,23350,23350,23350,0
|
|
20230726,150600,104850900,23350,23350,23350,23350,0
|
|
20230726,150500,104850900,23350,23350,23350,23350,0
|
|
20230726,150400,104850900,23350,23350,23350,23350,0
|
|
20230726,150300,104850900,23350,23350,23350,23350,0
|
|
20230726,150200,104850900,23350,23350,23350,23350,0
|
|
20230726,150100,104850900,23350,23350,23350,23350,0
|
|
20230726,150000,104850900,23350,23350,23350,23350,0
|
|
20230726,145900,104850900,23350,23350,23350,23350,0
|
|
20230726,145800,104850900,23350,23350,23350,23350,0
|
|
20230726,145700,104850900,23350,23350,23350,23350,0
|
|
20230726,145600,104850900,23350,23350,23350,23350,0
|
|
20230726,145500,104850900,23350,23350,23350,23350,0
|
|
20230726,145400,104850900,23350,23350,23350,23350,0
|
|
20230726,145300,104850900,23350,23350,23350,23350,0
|
|
20230726,145200,104850900,23350,23350,23350,23350,1
|
|
20230726,145100,104827550,23350,23350,23350,23350,0
|
|
20230726,145000,104827550,23350,23350,23350,23350,0
|
|
20230726,144900,104827550,23350,23350,23350,23350,0
|
|
20230726,144800,104827550,23350,23350,23350,23350,0
|
|
20230726,144700,104827550,23350,23350,23350,23350,0
|
|
20230726,144600,104827550,23350,23350,23350,23350,1
|
|
20230726,144500,104804200,23300,23300,23300,23300,2
|
|
20230726,144400,104757600,23300,23300,23300,23300,0
|
|
20230726,144300,104757600,23300,23300,23300,23300,1
|
|
20230726,144200,104734300,23150,23150,23150,23150,0
|
|
20230726,144100,104734300,23150,23150,23150,23150,0
|
|
20230726,144000,104734300,23150,23150,23150,23150,0
|
|
20230726,143900,104734300,23150,23150,23150,23150,91
|
|
20230726,143800,102627650,23150,23150,23150,23150,0
|
|
20230726,143700,102627650,23150,23150,23150,23150,0
|
|
20230726,143600,102627650,23150,23150,23150,23150,0
|
|
20230726,143500,102627650,23150,23150,23150,23150,0
|
|
20230726,143400,102627650,23150,23150,23150,23150,0
|
|
20230726,143300,102627650,23150,23150,23150,23150,0
|
|
20230726,143200,102627650,23150,23150,23150,23150,0
|
|
20230726,143100,102627650,23150,23150,23150,23150,0
|
|
20230726,143000,102627650,23150,23150,23150,23150,0
|
|
20230726,142900,102627650,23150,23150,23150,23150,0
|
|
20230726,142800,102627650,23150,23150,23150,23150,0
|
|
20230726,142700,102627650,23150,23150,23150,23150,0
|
|
20230726,142600,102627650,23150,23150,23150,23150,21
|
|
20230726,142500,102141500,23150,23150,23150,23150,0
|
|
20230726,142400,102141500,23150,23150,23150,23150,3
|
|
20230726,142300,102072050,23100,23100,23100,23100,0
|
|
20230726,142200,102072050,23100,23100,23100,23100,0
|
|
20230726,142100,102072050,23100,23100,23100,23100,1
|
|
20230726,142000,102048950,23100,23100,23100,23100,0
|
|
20230726,141900,102048950,23100,23100,23100,23100,0
|
|
20230726,141800,102048950,23100,23100,23100,23100,0
|
|
20230726,141700,102048950,23100,23100,23100,23100,29
|
|
20230726,141600,101379050,23200,23200,23200,23200,0
|
|
20230726,141500,101379050,23200,23200,23200,23200,15
|
|
20230726,141400,101031050,23250,23250,23250,23250,0
|
|
20230726,141300,101031050,23250,23250,23250,23250,0
|
|
20230726,141200,101031050,23250,23250,23250,23250,0
|
|
20230726,141100,101031050,23250,23250,23250,23250,0
|
|
20230726,141000,101031050,23250,23250,23250,23250,0
|
|
20230726,140900,101031050,23250,23250,23250,23250,0
|
|
20230726,140800,101031050,23250,23250,23250,23250,0
|
|
20230726,140700,101031050,23250,23250,23250,23250,0
|
|
20230726,140600,101031050,23250,23250,23250,23250,0
|
|
20230726,140500,101031050,23250,23250,23250,23250,0
|
|
20230726,140400,101031050,23250,23250,23250,23250,0
|
|
20230726,140300,101031050,23250,23250,23250,23250,0
|
|
20230726,140200,101031050,23250,23250,23250,23250,0
|
|
20230726,140100,101031050,23250,23250,23250,23250,0
|
|
20230726,140000,101031050,23250,23250,23250,23250,0
|
|
20230726,135900,101031050,23250,23250,23250,23250,0
|
|
20230726,135800,101031050,23250,23250,23250,23250,0
|
|
20230726,135700,101031050,23250,23250,23250,23250,4
|
|
20230726,135600,100938050,23050,23050,23050,23050,0
|
|
20230726,135500,100938050,23050,23050,23050,23050,0
|
|
20230726,135400,100938050,23050,23050,23050,23050,6
|
|
20230726,135300,100799750,23300,23300,23300,23300,5
|
|
20230726,135200,100683250,23550,23550,23550,23550,0
|
|
20230726,135100,100683250,23550,23550,23550,23550,0
|
|
20230726,135000,100683250,23550,23550,23550,23550,0
|
|
20230726,134900,100683250,23550,23550,23550,23550,0
|
|
20230726,134800,100683250,23550,23550,23550,23550,0
|
|
20230726,134700,100683250,23550,23550,23550,23550,0
|
|
20230726,134600,100683250,23550,23550,23550,23550,0
|
|
20230726,134500,100683250,23550,23550,23550,23550,0
|
|
20230726,134400,100683250,23550,23550,23550,23550,0
|
|
20230726,134300,100683250,23550,23550,23550,23150,3
|
|
20230726,134200,100613000,23200,23100,23200,23100,5
|
|
20230726,134100,100497300,22950,22950,22950,22950,5
|
|
20230726,134000,100382550,23000,23200,23200,23000,57
|
|
20230726,133900,99071300,23550,23550,23550,23550,0
|
|
20230726,133800,99071300,23550,23550,23550,23550,0
|
|
20230726,133700,99071300,23550,23550,23550,23200,3
|
|
20230726,133600,99001000,23200,23050,23200,23050,9
|
|
20230726,133500,98792350,23200,23200,23200,23200,0
|
|
20230726,133400,98792350,23200,23200,23200,23200,0
|
|
20230726,133300,98792350,23200,23200,23200,23200,0
|
|
20230726,133200,98792350,23200,23200,23200,23200,0
|
|
20230726,133100,98792350,23200,23200,23200,23200,0
|
|
20230726,133000,98792350,23200,23000,23200,23000,2
|
|
20230726,132900,98746150,23200,23200,23200,23200,0
|
|
20230726,132800,98746150,23200,23200,23200,23200,0
|
|
20230726,132700,98746150,23200,23200,23200,23200,0
|
|
20230726,132600,98746150,23200,23200,23200,23200,0
|
|
20230726,132500,98746150,23200,22900,23200,22900,10
|
|
20230726,132400,98516800,22950,22950,22950,22950,21
|
|
20230726,132300,98034850,23000,23000,23000,23000,7
|
|
20230726,132200,97873850,23200,23200,23200,23200,0
|
|
20230726,132100,97873850,23200,23200,23200,23200,0
|
|
20230726,132000,97873850,23200,23200,23200,23200,1
|
|
20230726,131900,97850650,23050,23000,23200,23000,25
|
|
20230726,131800,97275400,22950,22950,22950,22950,0
|
|
20230726,131700,97275400,22950,22950,22950,22950,0
|
|
20230726,131600,97275400,22950,22950,22950,22950,0
|
|
20230726,131500,97275400,22950,22950,22950,22950,0
|
|
20230726,131400,97275400,22950,22950,22950,22950,20
|
|
20230726,131300,96816400,23000,23000,23000,23000,0
|
|
20230726,131200,96816400,23000,23000,23000,23000,0
|
|
20230726,131100,96816400,23000,23000,23000,23000,0
|
|
20230726,131000,96816400,23000,23000,23000,23000,0
|
|
20230726,130900,96816400,23000,23000,23000,23000,11
|
|
20230726,130800,96563400,23000,23000,23000,23000,0
|
|
20230726,130700,96563400,23000,23000,23000,23000,0
|
|
20230726,130600,96563400,23000,23000,23000,23000,0
|
|
20230726,130500,96563400,23000,23000,23000,23000,0
|
|
20230726,130400,96563400,23000,23000,23000,23000,1
|
|
20230726,130300,96540400,23000,23000,23000,23000,0
|
|
20230726,130200,96540400,23000,23000,23000,23000,0
|
|
20230726,130100,96540400,23000,23000,23000,23000,1
|
|
20230726,130000,96517400,23000,23000,23000,23000,1
|
|
20230726,125900,96494400,23000,23000,23000,23000,0
|
|
20230726,125800,96494400,23000,23000,23000,23000,0
|
|
20230726,125700,96494400,23000,23000,23000,23000,0
|
|
20230726,125600,96494400,23000,23000,23000,23000,0
|
|
20230726,125500,96494400,23000,23000,23000,23000,0
|
|
20230726,125400,96494400,23000,23000,23000,23000,0
|
|
20230726,125300,96494400,23000,23000,23000,23000,0
|
|
20230726,125200,96494400,23000,23000,23000,23000,20
|
|
20230726,125100,96034400,23000,23000,23000,23000,0
|
|
20230726,125000,96034400,23000,23000,23000,23000,0
|
|
20230726,124900,96034400,23000,23000,23000,23000,0
|
|
20230726,124800,96034400,23000,23000,23000,23000,0
|
|
20230726,124700,96034400,23000,23000,23000,23000,0
|
|
20230726,124600,96034400,23000,23000,23000,23000,244
|
|
20230726,124500,90422400,23000,23000,23000,23000,0
|
|
20230726,124400,90422400,23000,23150,23150,23000,10
|
|
20230726,124300,90192250,23200,23200,23200,23200,0
|
|
20230726,124200,90192250,23200,23200,23200,23200,0
|
|
20230726,124100,90192250,23200,23200,23200,23200,0
|
|
20230726,124000,90192250,23200,23200,23200,23200,0
|
|
20230726,123900,90192250,23200,23200,23200,23200,0
|
|
20230726,123800,90192250,23200,23200,23200,23200,0
|
|
20230726,123700,90192250,23200,23200,23200,23200,0
|
|
20230726,123600,90192250,23200,23200,23200,23200,0
|
|
20230726,123500,90192250,23200,23200,23200,23200,0
|
|
20230726,123400,90192250,23200,23200,23200,23200,0
|
|
20230726,123300,90192250,23200,23200,23200,23200,0
|
|
20230726,123200,90192250,23200,23200,23200,23200,0
|
|
20230726,123100,90192250,23200,23200,23200,23200,0
|
|
20230726,123000,90192250,23200,23200,23200,23200,0
|
|
20230726,122900,90192250,23200,23200,23200,23200,0
|
|
20230726,122800,90192250,23200,23200,23200,23200,0
|
|
20230726,122700,90192250,23200,23200,23200,23200,0
|
|
20230726,122600,90192250,23200,23200,23200,23200,0
|
|
20230726,122500,90192250,23200,23200,23200,23200,0
|
|
20230726,122400,90192250,23200,23200,23200,23200,0
|
|
20230726,122300,90192250,23200,23200,23200,23200,0
|
|
20230726,122200,90192250,23200,23200,23200,23200,0
|
|
20230726,122100,90192250,23200,23200,23200,23200,0
|
|
20230726,122000,90192250,23200,23200,23200,23200,0
|
|
20230726,121900,90192250,23200,23200,23200,23200,0
|
|
20230726,121800,90192250,23200,23200,23200,23200,0
|
|
20230726,121700,90192250,23200,23200,23200,23200,0
|
|
20230726,121600,90192250,23200,23200,23200,23200,0
|
|
20230726,121500,90192250,23200,23200,23200,23200,0
|
|
20230726,121400,90192250,23200,23200,23200,23200,0
|
|
20230726,121300,90192250,23200,23200,23200,23200,0
|
|
20230726,121200,90192250,23200,23200,23200,23200,0
|
|
20230726,121100,90192250,23200,23200,23200,23200,0
|
|
20230726,121000,90192250,23200,23200,23200,23200,32
|
|
20230726,120900,89449850,23000,23000,23000,23000,0
|
|
20230726,120800,89449850,23000,23000,23000,23000,0
|
|
20230726,120700,89449850,23000,23200,23200,23000,35
|
|
20230726,120600,88643750,23200,23200,23200,23200,4
|
|
20230726,120500,88550950,23200,23200,23200,23200,0
|
|
20230726,120400,88550950,23200,23200,23200,23200,0
|
|
20230726,120300,88550950,23200,23200,23200,23200,0
|
|
20230726,120200,88550950,23200,23200,23200,23200,0
|
|
20230726,120100,88550950,23200,23200,23200,23200,0
|
|
20230726,120000,88550950,23200,23200,23200,23200,1
|
|
20230726,115900,88527750,23000,23000,23000,23000,0
|
|
20230726,115800,88527750,23000,23000,23000,23000,0
|
|
20230726,115700,88527750,23000,23000,23000,23000,0
|
|
20230726,115600,88527750,23000,23000,23000,23000,0
|
|
20230726,115500,88527750,23000,23000,23000,23000,0
|
|
20230726,115400,88527750,23000,23000,23000,23000,0
|
|
20230726,115300,88527750,23000,23000,23000,23000,0
|
|
20230726,115200,88527750,23000,23000,23000,23000,0
|
|
20230726,115100,88527750,23000,23000,23000,23000,0
|
|
20230726,115000,88527750,23000,23000,23000,23000,0
|
|
20230726,114900,88527750,23000,23000,23000,23000,0
|
|
20230726,114800,88527750,23000,23050,23050,23000,240
|
|
20230726,114700,83006900,23200,23200,23200,23200,0
|
|
20230726,114600,83006900,23200,23200,23200,23200,0
|
|
20230726,114500,83006900,23200,23200,23200,23200,0
|
|
20230726,114400,83006900,23200,23200,23200,23200,0
|
|
20230726,114300,83006900,23200,23200,23200,23200,1
|
|
20230726,114200,82983700,23200,23200,23200,23200,0
|
|
20230726,114100,82983700,23200,23200,23200,23200,0
|
|
20230726,114000,82983700,23200,23200,23200,23200,0
|
|
20230726,113900,82983700,23200,23200,23200,23200,1
|
|
20230726,113800,82960500,23200,23200,23200,23200,0
|
|
20230726,113700,82960500,23200,23200,23200,23200,0
|
|
20230726,113600,82960500,23200,23200,23200,23200,0
|
|
20230726,113500,82960500,23200,23200,23200,23200,0
|
|
20230726,113400,82960500,23200,23200,23200,23200,0
|
|
20230726,113300,82960500,23200,23200,23200,23200,0
|
|
20230726,113200,82960500,23200,23200,23200,23200,14
|
|
20230726,113100,82635700,23200,23150,23200,23150,357
|
|
20230726,113000,74363350,23100,23100,23100,23100,47
|
|
20230726,112900,73277650,23100,23100,23100,23100,0
|
|
20230726,112800,73277650,23100,23100,23100,23100,0
|
|
20230726,112700,73277650,23100,23100,23100,23100,23
|
|
20230726,112600,72746350,23050,23050,23050,23050,21
|
|
20230726,112500,72262300,23000,23000,23000,23000,0
|
|
20230726,112400,72262300,23000,23000,23000,23000,0
|
|
20230726,112300,72262300,23000,23000,23000,23000,0
|
|
20230726,112200,72262300,23000,23000,23000,23000,0
|
|
20230726,112100,72262300,23000,23000,23000,23000,0
|
|
20230726,112000,72262300,23000,23000,23000,23000,0
|
|
20230726,111900,72262300,23000,23000,23000,23000,0
|
|
20230726,111800,72262300,23000,23000,23000,23000,0
|
|
20230726,111700,72262300,23000,23000,23000,23000,0
|
|
20230726,111600,72262300,23000,23000,23000,23000,0
|
|
20230726,111500,72262300,23000,23000,23000,23000,0
|
|
20230726,111400,72262300,23000,23000,23000,23000,0
|
|
20230726,111300,72262300,23000,23000,23000,23000,0
|
|
20230726,111200,72262300,23000,23000,23000,23000,6
|
|
20230726,111100,72124300,23150,23150,23150,23150,0
|
|
20230726,111000,72124300,23150,23150,23150,23150,0
|
|
20230726,110900,72124300,23150,23150,23150,23150,0
|
|
20230726,110800,72124300,23150,23150,23150,23150,0
|
|
20230726,110700,72124300,23150,23150,23150,23150,0
|
|
20230726,110600,72124300,23150,23150,23150,23150,0
|
|
20230726,110500,72124300,23150,23150,23150,23150,0
|
|
20230726,110400,72124300,23150,23150,23150,23150,0
|
|
20230726,110300,72124300,23150,23150,23150,23150,0
|
|
20230726,110200,72124300,23150,23150,23150,23150,0
|
|
20230726,110100,72124300,23150,23150,23150,23150,0
|
|
20230726,110000,72124300,23150,23150,23150,23150,1
|
|
20230726,105900,72101150,23000,23000,23000,23000,0
|
|
20230726,105800,72101150,23000,23000,23000,23000,0
|
|
20230726,105700,72101150,23000,23000,23000,23000,0
|
|
20230726,105600,72101150,23000,23000,23000,23000,0
|
|
20230726,105500,72101150,23000,23000,23000,23000,0
|
|
20230726,105400,72101150,23000,23000,23000,23000,105
|
|
20230726,105300,69686150,23000,23100,23100,23000,670
|
|
20230726,105200,54265700,23200,23200,23200,23200,0
|
|
20230726,105100,54265700,23200,23200,23200,23200,1
|
|
20230726,105000,54242500,23150,23100,23150,23100,24
|
|
20230726,104900,53686950,23100,23200,23200,23100,37
|
|
20230726,104800,52829150,23200,23200,23200,23200,17
|
|
20230726,104700,52434750,23200,23250,23250,23200,362
|
|
20230726,104600,44029000,23250,23250,23250,23250,0
|
|
20230726,104500,44029000,23250,23250,23250,23250,0
|
|
20230726,104400,44029000,23250,23250,23250,23250,0
|
|
20230726,104300,44029000,23250,23250,23250,23250,0
|
|
20230726,104200,44029000,23250,23250,23250,23250,0
|
|
20230726,104100,44029000,23250,23250,23250,23250,60
|
|
20230726,104000,42634000,23450,23450,23450,23450,0
|
|
20230726,103900,42634000,23450,23450,23450,23450,0
|
|
20230726,103800,42634000,23450,23450,23450,23450,0
|
|
20230726,103700,42634000,23450,23450,23450,23450,0
|
|
20230726,103600,42634000,23450,23450,23450,23450,0
|
|
20230726,103500,42634000,23450,23450,23450,23450,0
|
|
20230726,103400,42634000,23450,23450,23450,23450,0
|
|
20230726,103300,42634000,23450,23450,23450,23450,0
|
|
20230726,103200,42634000,23450,23450,23450,23450,0
|
|
20230726,103100,42634000,23450,23450,23450,23450,0
|
|
20230726,103000,42634000,23450,23450,23450,23450,0
|
|
20230726,102900,42634000,23450,23450,23450,23450,0
|
|
20230726,102800,42634000,23450,23450,23450,23450,0
|
|
20230726,102700,42634000,23450,23450,23450,23450,0
|
|
20230726,102600,42634000,23450,23450,23450,23450,0
|
|
20230726,102500,42634000,23450,23450,23450,23450,0
|
|
20230726,102400,42634000,23450,23450,23450,23450,0
|
|
20230726,102300,42634000,23450,23450,23450,23450,0
|
|
20230726,102200,42634000,23450,23450,23450,23450,0
|
|
20230726,102100,42634000,23450,23450,23450,23450,0
|
|
20230726,102000,42634000,23450,23450,23450,23450,0
|
|
20230726,101900,42634000,23450,23450,23450,23450,0
|
|
20230726,101800,42634000,23450,23250,23450,23250,2
|
|
20230726,101700,42587300,23500,23500,23500,23500,0
|
|
20230726,101600,42587300,23500,23200,23500,23200,2
|
|
20230726,101500,42540600,23100,23150,23150,23100,26
|
|
20230726,101400,41939900,23200,23200,23200,23200,4
|
|
20230726,101300,41847100,23500,23500,23500,23500,0
|
|
20230726,101200,41847100,23500,23500,23500,23500,0
|
|
20230726,101100,41847100,23500,23250,23500,23250,2
|
|
20230726,101000,41800350,23150,23150,23150,23150,1
|
|
20230726,100900,41777200,23200,23200,23200,23200,0
|
|
20230726,100800,41777200,23200,23200,23200,23200,1
|
|
20230726,100700,41754000,23550,23550,23550,23550,0
|
|
20230726,100600,41754000,23550,23550,23550,23550,0
|
|
20230726,100500,41754000,23550,23550,23550,23550,0
|
|
20230726,100400,41754000,23550,23550,23550,23550,0
|
|
20230726,100300,41754000,23550,23550,23550,23550,0
|
|
20230726,100200,41754000,23550,23550,23550,23550,1
|
|
20230726,100100,41730450,23200,23200,23200,23200,8
|
|
20230726,100000,41544850,23200,23200,23200,23200,1
|
|
20230726,095900,41521650,23200,23200,23200,23200,0
|
|
20230726,095800,41521650,23200,23200,23200,23200,2
|
|
20230726,095700,41475250,23100,23400,23400,23100,185
|
|
20230726,095600,37182100,23550,23550,23550,23550,0
|
|
20230726,095500,37182100,23550,23550,23550,23550,0
|
|
20230726,095400,37182100,23550,23550,23550,23550,0
|
|
20230726,095300,37182100,23550,23550,23550,23550,0
|
|
20230726,095200,37182100,23550,23550,23550,23550,0
|
|
20230726,095100,37182100,23550,23550,23550,23550,0
|
|
20230726,095000,37182100,23550,23550,23550,23550,0
|
|
20230726,094900,37182100,23550,23550,23550,23550,0
|
|
20230726,094800,37182100,23550,23400,23550,23400,37
|
|
20230726,094700,36316150,23400,23350,23400,23350,7
|
|
20230726,094600,36152650,23350,23350,23350,23350,22
|
|
20230726,094500,35638950,23350,23250,23350,23250,4
|
|
20230726,094400,35545700,23350,23200,23350,23200,5
|
|
20230726,094300,35429550,23200,23200,23200,23200,1
|
|
20230726,094200,35406350,23150,23150,23150,23150,82
|
|
20230726,094100,33508050,23150,23150,23150,23150,0
|
|
20230726,094000,33508050,23150,23150,23150,23150,90
|
|
20230726,093900,31424550,23200,23200,23200,23200,0
|
|
20230726,093800,31424550,23200,23200,23200,23200,0
|
|
20230726,093700,31424550,23200,23200,23200,23200,0
|
|
20230726,093600,31424550,23200,23200,23200,23200,0
|
|
20230726,093500,31424550,23200,23200,23200,23200,0
|
|
20230726,093400,31424550,23200,23200,23200,23200,6
|
|
20230726,093300,31285350,23250,23250,23250,23250,1
|
|
20230726,093200,31262100,23150,23250,23250,23150,100
|
|
20230726,093100,28946250,23250,23250,23250,23250,1
|
|
20230726,093000,28923000,23250,23250,23250,23250,0
|
|
20230726,092900,28923000,23250,23250,23250,23250,0
|
|
20230726,092800,28923000,23250,23250,23250,23250,0
|
|
20230726,092700,28923000,23250,23250,23250,23250,0
|
|
20230726,092600,28923000,23250,23250,23250,23250,0
|
|
20230726,092500,28923000,23250,23250,23250,23250,0
|
|
20230726,092400,28923000,23250,23250,23250,23250,0
|
|
20230726,092300,28923000,23250,23250,23250,23250,0
|
|
20230726,092200,28923000,23250,23250,23250,23250,0
|
|
20230726,092100,28923000,23250,23250,23250,23250,0
|
|
20230726,092000,28923000,23250,23250,23250,23250,0
|
|
20230726,091900,28923000,23250,23250,23250,23250,0
|
|
20230726,091800,28923000,23250,23250,23250,23250,10
|
|
20230726,091700,28690500,23200,23200,23200,23200,0
|
|
20230726,091600,28690500,23200,23550,23550,23100,216
|
|
20230726,091500,23640750,23800,23800,23800,23800,0
|
|
20230726,091400,23640750,23800,23800,23800,23800,1
|
|
20230726,091300,23616950,23850,23850,23850,23850,34
|
|
20230726,091200,22806050,23850,23850,23850,23850,0
|
|
20230726,091100,22806050,23850,23850,23850,23850,10
|
|
20230726,091000,22567550,23900,23900,23900,23900,0
|
|
20230726,090900,22567550,23900,23900,23900,23900,0
|
|
20230726,090800,22567550,23900,23750,23900,23750,100
|
|
20230726,090700,20180800,23900,23900,23900,23900,0
|
|
20230726,090600,20180800,23900,23850,23900,23800,597
|
|
20230726,090500,5912850,23850,23850,23850,23850,1
|
|
20230726,090400,5889000,23850,23850,23850,23850,4
|
|
20230726,090300,5793600,23850,23950,23950,23850,113
|
|
20230726,090200,3093200,23900,24100,24100,23900,88
|
|
20230726,090100,988150,24150,24150,24150,24150,0
|
|
20230726,090000,988150,24150,24100,24150,24100,41
|