640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193700,18152730,13970,13970,13970,13970,20
|
|
20230726,193600,18152730,13970,13970,13970,13970,0
|
|
20230726,193500,18152730,13970,13970,13970,13970,0
|
|
20230726,193400,18152730,13970,13970,13970,13970,0
|
|
20230726,193300,18152730,13970,13970,13970,13970,0
|
|
20230726,193200,18152730,13970,13970,13970,13970,0
|
|
20230726,193100,18152730,13970,13970,13970,13970,0
|
|
20230726,193000,18152730,13970,13970,13970,13970,0
|
|
20230726,192900,18152730,13970,13970,13970,13970,0
|
|
20230726,192800,18152730,13970,13970,13970,13970,0
|
|
20230726,192700,18152730,13970,13970,13970,13970,0
|
|
20230726,192600,18152730,13970,13970,13970,13970,0
|
|
20230726,192500,18152730,13970,13970,13970,13970,0
|
|
20230726,192400,18152730,13970,13970,13970,13970,0
|
|
20230726,192300,18152730,13970,13970,13970,13970,0
|
|
20230726,192200,18152730,13970,13970,13970,13970,0
|
|
20230726,192100,18152730,13970,13970,13970,13970,0
|
|
20230726,192000,18152730,13970,13970,13970,13970,0
|
|
20230726,191900,18152730,13970,13970,13970,13970,0
|
|
20230726,191800,18152730,13970,13970,13970,13970,0
|
|
20230726,191700,18152730,13970,13970,13970,13970,0
|
|
20230726,191600,18152730,13970,13970,13970,13970,0
|
|
20230726,191500,18152730,13970,13970,13970,13970,0
|
|
20230726,191400,18152730,13970,13970,13970,13970,0
|
|
20230726,191300,18152730,13970,13970,13970,13970,0
|
|
20230726,191200,18152730,13970,13970,13970,13970,0
|
|
20230726,191100,18152730,13970,13970,13970,13970,0
|
|
20230726,191000,18152730,13970,13970,13970,13970,0
|
|
20230726,190900,18152730,13970,13970,13970,13970,0
|
|
20230726,190800,18152730,13970,13970,13970,13970,0
|
|
20230726,190700,18152730,13970,13970,13970,13970,20
|
|
20230726,190600,18152730,13970,13970,13970,13970,0
|
|
20230726,190500,18152730,13970,13970,13970,13970,0
|
|
20230726,190400,18152730,13970,13970,13970,13970,0
|
|
20230726,190300,18152730,13970,13970,13970,13970,0
|
|
20230726,190200,18152730,13970,13970,13970,13970,0
|
|
20230726,190100,18152730,13970,13970,13970,13970,0
|
|
20230726,190000,18152730,13970,13970,13970,13970,0
|
|
20230726,185900,18152730,13970,13970,13970,13970,0
|
|
20230726,185800,18152730,13970,13970,13970,13970,0
|
|
20230726,185700,18152730,13970,13970,13970,13970,0
|
|
20230726,185600,18152730,13970,13970,13970,13970,0
|
|
20230726,185500,18152730,13970,13970,13970,13970,0
|
|
20230726,185400,18152730,13970,13970,13970,13970,0
|
|
20230726,185300,18152730,13970,13970,13970,13970,0
|
|
20230726,185200,18152730,13970,13970,13970,13970,0
|
|
20230726,185100,18152730,13970,13970,13970,13970,0
|
|
20230726,185000,18152730,13970,13970,13970,13970,0
|
|
20230726,184900,18152730,13970,13970,13970,13970,0
|
|
20230726,184800,18152730,13970,13970,13970,13970,0
|
|
20230726,184700,18152730,13970,13970,13970,13970,0
|
|
20230726,184600,18152730,13970,13970,13970,13970,0
|
|
20230726,184500,18152730,13970,13970,13970,13970,0
|
|
20230726,184400,18152730,13970,13970,13970,13970,0
|
|
20230726,184300,18152730,13970,13970,13970,13970,0
|
|
20230726,184200,18152730,13970,13970,13970,13970,0
|
|
20230726,184100,18152730,13970,13970,13970,13970,0
|
|
20230726,184000,18152730,13970,13970,13970,13970,0
|
|
20230726,183900,18152730,13970,13970,13970,13970,0
|
|
20230726,183800,18152730,13970,13970,13970,13970,0
|
|
20230726,183700,18152730,13970,13970,13970,13970,20
|
|
20230726,183600,18152730,13970,13970,13970,13970,0
|
|
20230726,183500,18152730,13970,13970,13970,13970,0
|
|
20230726,183400,18152730,13970,13970,13970,13970,0
|
|
20230726,183300,18152730,13970,13970,13970,13970,0
|
|
20230726,183200,18152730,13970,13970,13970,13970,0
|
|
20230726,183100,18152730,13970,13970,13970,13970,0
|
|
20230726,183000,18152730,13970,13970,13970,13970,0
|
|
20230726,182900,18152730,13970,13970,13970,13970,0
|
|
20230726,182800,18152730,13970,13970,13970,13970,0
|
|
20230726,182700,18152730,13970,13970,13970,13970,0
|
|
20230726,182600,18152730,13970,13970,13970,13970,0
|
|
20230726,182500,18152730,13970,13970,13970,13970,0
|
|
20230726,182400,18152730,13970,13970,13970,13970,0
|
|
20230726,182300,18152730,13970,13970,13970,13970,0
|
|
20230726,182200,18152730,13970,13970,13970,13970,0
|
|
20230726,182100,18152730,13970,13970,13970,13970,0
|
|
20230726,182000,18152730,13970,13970,13970,13970,0
|
|
20230726,181900,18152730,13970,13970,13970,13970,0
|
|
20230726,181800,18152730,13970,13970,13970,13970,0
|
|
20230726,181700,18152730,13970,13970,13970,13970,0
|
|
20230726,181600,18152730,13970,13970,13970,13970,0
|
|
20230726,181500,18152730,13970,13970,13970,13970,0
|
|
20230726,181400,18152730,13970,13970,13970,13970,0
|
|
20230726,181300,18152730,13970,13970,13970,13970,0
|
|
20230726,181200,18152730,13970,13970,13970,13970,0
|
|
20230726,181100,18152730,13970,13970,13970,13970,0
|
|
20230726,181000,18152730,13970,13970,13970,13970,0
|
|
20230726,180900,18152730,13970,13970,13970,13970,0
|
|
20230726,180800,18152730,13970,13970,13970,13970,0
|
|
20230726,180700,18152730,13970,13970,13970,13970,20
|
|
20230726,180600,18152730,13970,13970,13970,13970,0
|
|
20230726,180500,18152730,13970,13970,13970,13970,0
|
|
20230726,180400,18152730,13970,13970,13970,13970,0
|
|
20230726,180300,18152730,13970,13970,13970,13970,0
|
|
20230726,180200,18152730,13970,13970,13970,13970,0
|
|
20230726,180100,18152730,13970,13970,13970,13970,0
|
|
20230726,180000,18152730,13970,13970,13970,13970,0
|
|
20230726,175900,18152730,13970,13970,13970,13970,0
|
|
20230726,175800,18152730,13970,13970,13970,13970,0
|
|
20230726,175700,18152730,13970,13970,13970,13970,0
|
|
20230726,175600,18152730,13970,13970,13970,13970,0
|
|
20230726,175500,18152730,13970,13970,13970,13970,0
|
|
20230726,175400,18152730,13970,13970,13970,13970,0
|
|
20230726,175300,18152730,13970,13970,13970,13970,0
|
|
20230726,175200,18152730,13970,13970,13970,13970,0
|
|
20230726,175100,18152730,13970,13970,13970,13970,0
|
|
20230726,175000,18152730,13970,13970,13970,13970,0
|
|
20230726,174900,18152730,13970,13970,13970,13970,0
|
|
20230726,174800,18152730,13970,13970,13970,13970,0
|
|
20230726,174700,18152730,13970,13970,13970,13970,0
|
|
20230726,174600,18152730,13970,13970,13970,13970,0
|
|
20230726,174500,18152730,13970,13970,13970,13970,0
|
|
20230726,174400,18152730,13970,13970,13970,13970,0
|
|
20230726,174300,18152730,13970,13970,13970,13970,0
|
|
20230726,174200,18152730,13970,13970,13970,13970,0
|
|
20230726,174100,18152730,13970,13970,13970,13970,0
|
|
20230726,174000,18152730,13970,13970,13970,13970,0
|
|
20230726,173900,18152730,13970,13970,13970,13970,0
|
|
20230726,173800,18152730,13970,13970,13970,13970,0
|
|
20230726,173700,18152730,13970,13970,13970,13970,20
|
|
20230726,173600,18152730,13970,13970,13970,13970,0
|
|
20230726,173500,18152730,13970,13970,13970,13970,0
|
|
20230726,173400,18152730,13970,13970,13970,13970,0
|
|
20230726,173300,18152730,13970,13970,13970,13970,0
|
|
20230726,173200,18152730,13970,13970,13970,13970,0
|
|
20230726,173100,18152730,13970,13970,13970,13970,0
|
|
20230726,173000,18152730,13970,13970,13970,13970,0
|
|
20230726,172900,18152730,13970,13970,13970,13970,0
|
|
20230726,172800,18152730,13970,13970,13970,13970,0
|
|
20230726,172700,18152730,13970,13970,13970,13970,0
|
|
20230726,172600,18152730,13970,13970,13970,13970,0
|
|
20230726,172500,18152730,13970,13970,13970,13970,0
|
|
20230726,172400,18152730,13970,13970,13970,13970,0
|
|
20230726,172300,18152730,13970,13970,13970,13970,0
|
|
20230726,172200,18152730,13970,13970,13970,13970,0
|
|
20230726,172100,18152730,13970,13970,13970,13970,0
|
|
20230726,172000,18152730,13970,13970,13970,13970,0
|
|
20230726,171900,18152730,13970,13970,13970,13970,0
|
|
20230726,171800,18152730,13970,13970,13970,13970,0
|
|
20230726,171700,18152730,13970,13970,13970,13970,0
|
|
20230726,171600,18152730,13970,13970,13970,13970,0
|
|
20230726,171500,18152730,13970,13970,13970,13970,0
|
|
20230726,171400,18152730,13970,13970,13970,13970,0
|
|
20230726,171300,18152730,13970,13970,13970,13970,0
|
|
20230726,171200,18152730,13970,13970,13970,13970,0
|
|
20230726,171100,18152730,13970,13970,13970,13970,0
|
|
20230726,171000,18152730,13970,13970,13970,13970,0
|
|
20230726,170900,18152730,13970,13970,13970,13970,0
|
|
20230726,170800,18152730,13970,13970,13970,13970,0
|
|
20230726,170700,18152730,13970,13970,13970,13970,20
|
|
20230726,170600,18152730,13970,13970,13970,13970,0
|
|
20230726,170500,18152730,13970,13970,13970,13970,0
|
|
20230726,170400,18152730,13970,13970,13970,13970,0
|
|
20230726,170300,18152730,13970,13970,13970,13970,0
|
|
20230726,170200,18152730,13970,13970,13970,13970,0
|
|
20230726,170100,18152730,13970,13970,13970,13970,0
|
|
20230726,170000,18152730,13970,13970,13970,13970,0
|
|
20230726,165900,18152730,13970,13970,13970,13970,0
|
|
20230726,165800,18152730,13970,13970,13970,13970,0
|
|
20230726,165700,18152730,13970,13970,13970,13970,0
|
|
20230726,165600,18152730,13970,13970,13970,13970,0
|
|
20230726,165500,18152730,13970,13970,13970,13970,0
|
|
20230726,165400,18152730,13970,13970,13970,13970,0
|
|
20230726,165300,18152730,13970,13970,13970,13970,0
|
|
20230726,165200,18152730,13970,13970,13970,13970,0
|
|
20230726,165100,18152730,13970,13970,13970,13970,0
|
|
20230726,165000,18152730,13970,13970,13970,13970,0
|
|
20230726,164900,18152730,13970,13970,13970,13970,0
|
|
20230726,164800,18152730,13970,13970,13970,13970,0
|
|
20230726,164700,18152730,13970,13970,13970,13970,0
|
|
20230726,164600,18152730,13970,13970,13970,13970,0
|
|
20230726,164500,18152730,13970,13970,13970,13970,0
|
|
20230726,164400,18152730,13970,13970,13970,13970,0
|
|
20230726,164300,18152730,13970,13970,13970,13970,0
|
|
20230726,164200,18152730,13970,13970,13970,13970,0
|
|
20230726,164100,18152730,13970,13970,13970,13970,0
|
|
20230726,164000,18152730,13970,13970,13970,13970,0
|
|
20230726,163900,18152730,13970,13970,13970,13970,0
|
|
20230726,163800,18152730,13970,13970,13970,13970,0
|
|
20230726,163700,18152730,13970,13970,13970,13970,20
|
|
20230726,163600,18152730,13970,13970,13970,13970,0
|
|
20230726,163500,18152730,13970,13970,13970,13970,0
|
|
20230726,163400,18152730,13970,13970,13970,13970,0
|
|
20230726,163300,18152730,13970,13970,13970,13970,0
|
|
20230726,163200,18152730,13970,13970,13970,13970,0
|
|
20230726,163100,18152730,13970,13970,13970,13970,0
|
|
20230726,163000,18152730,13970,13970,13970,13970,0
|
|
20230726,162900,18152730,13970,13970,13970,13970,0
|
|
20230726,162800,18152730,13970,13970,13970,13970,0
|
|
20230726,162700,18152730,13970,13970,13970,13970,0
|
|
20230726,162600,18152730,13970,13970,13970,13970,0
|
|
20230726,162500,18152730,13970,13970,13970,13970,0
|
|
20230726,162400,18152730,13970,13970,13970,13970,0
|
|
20230726,162300,18152730,13970,13970,13970,13970,0
|
|
20230726,162200,18152730,13970,13970,13970,13970,0
|
|
20230726,162100,18152730,13970,13970,13970,13970,0
|
|
20230726,162000,18152730,13970,13970,13970,13970,0
|
|
20230726,161900,18152730,13970,13970,13970,13970,0
|
|
20230726,161800,18152730,13970,13970,13970,13970,0
|
|
20230726,161700,18152730,13970,13970,13970,13970,0
|
|
20230726,161600,18152730,13970,13970,13970,13970,0
|
|
20230726,161500,18152730,13970,13970,13970,13970,0
|
|
20230726,161400,18152730,13970,13970,13970,13970,0
|
|
20230726,161300,18152730,13970,13970,13970,13970,0
|
|
20230726,161200,18152730,13970,13970,13970,13970,0
|
|
20230726,161100,18152730,13970,13970,13970,13970,0
|
|
20230726,161000,18152730,13970,13970,13970,13970,0
|
|
20230726,160900,18152730,13970,13970,13970,13970,0
|
|
20230726,160800,18152730,13970,13970,13970,13970,0
|
|
20230726,160700,18152730,13970,13970,13970,13970,20
|
|
20230726,160600,18152730,13970,13970,13970,13970,0
|
|
20230726,160500,18152730,13970,13970,13970,13970,0
|
|
20230726,160400,18152730,13970,13970,13970,13970,0
|
|
20230726,160300,18152730,13970,13970,13970,13970,0
|
|
20230726,160200,18152730,13970,13970,13970,13970,0
|
|
20230726,160100,18152730,13970,13970,13970,13970,0
|
|
20230726,160000,18152730,13970,13970,13970,13970,0
|
|
20230726,155900,18152730,13970,13970,13970,13970,0
|
|
20230726,155800,18152730,13970,13970,13970,13970,0
|
|
20230726,155700,18152730,13970,13970,13970,13970,0
|
|
20230726,155600,18152730,13970,13970,13970,13970,0
|
|
20230726,155500,18152730,13970,13970,13970,13970,0
|
|
20230726,155400,18152730,13970,13970,13970,13970,0
|
|
20230726,155300,18152730,13970,13970,13970,13970,0
|
|
20230726,155200,18152730,13970,13970,13970,13970,0
|
|
20230726,155100,18152730,13970,13970,13970,13970,0
|
|
20230726,155000,18152730,13970,13970,13970,13970,0
|
|
20230726,154900,18152730,13970,13970,13970,13970,0
|
|
20230726,154800,18152730,13970,13970,13970,13970,0
|
|
20230726,154700,18152730,13970,13970,13970,13970,0
|
|
20230726,154600,18152730,13970,13970,13970,13970,0
|
|
20230726,154500,18152730,13970,13970,13970,13970,0
|
|
20230726,154400,18152730,13970,13970,13970,13970,0
|
|
20230726,154300,18152730,13970,13970,13970,13970,0
|
|
20230726,154200,18152730,13970,13970,13970,13970,0
|
|
20230726,154100,18152730,13970,13970,13970,13970,0
|
|
20230726,154000,18152730,13970,13970,13970,13970,0
|
|
20230726,153900,18152730,13970,13970,13970,13970,0
|
|
20230726,153800,18152730,13970,13970,13970,13970,0
|
|
20230726,153700,18152730,13970,13970,13970,13970,20
|
|
20230726,153600,18152730,13970,13970,13970,13970,0
|
|
20230726,153500,18152730,13970,13970,13970,13970,0
|
|
20230726,153400,18152730,13970,13970,13970,13970,0
|
|
20230726,153300,18152730,13970,13970,13970,13970,0
|
|
20230726,153200,18152730,13970,13970,13970,13970,0
|
|
20230726,153100,18152730,13970,13970,13970,13970,0
|
|
20230726,153000,18152730,13970,13970,13970,13970,20
|
|
20230726,152900,17873330,13980,13980,13980,13980,0
|
|
20230726,152800,17873330,13980,13980,13980,13980,0
|
|
20230726,152700,17873330,13980,13980,13980,13980,0
|
|
20230726,152600,17873330,13980,13980,13980,13980,0
|
|
20230726,152500,17873330,13980,13980,13980,13980,0
|
|
20230726,152400,17873330,13980,13980,13980,13980,0
|
|
20230726,152300,17873330,13980,13980,13980,13980,0
|
|
20230726,152200,17873330,13980,13980,13980,13980,0
|
|
20230726,152100,17873330,13980,13980,13980,13980,0
|
|
20230726,152000,17873330,13980,13980,13980,13980,0
|
|
20230726,151900,17873330,13980,13980,13980,13980,0
|
|
20230726,151800,17873330,13980,13980,13980,13980,0
|
|
20230726,151700,17873330,13980,13980,13980,13980,0
|
|
20230726,151600,17873330,13980,13980,13980,13980,0
|
|
20230726,151500,17873330,13980,13980,13980,13980,0
|
|
20230726,151400,17873330,13980,13980,13980,13980,0
|
|
20230726,151300,17873330,13980,13980,13980,13980,0
|
|
20230726,151200,17873330,13980,13980,13980,13980,0
|
|
20230726,151100,17873330,13980,13980,13980,13980,0
|
|
20230726,151000,17873330,13980,13980,13980,13980,0
|
|
20230726,150900,17873330,13980,13980,13980,13980,0
|
|
20230726,150800,17873330,13980,13980,13980,13980,0
|
|
20230726,150700,17873330,13980,13980,13980,13980,0
|
|
20230726,150600,17873330,13980,13980,13980,13980,0
|
|
20230726,150500,17873330,13980,13980,13980,13980,0
|
|
20230726,150400,17873330,13980,13980,13980,13980,0
|
|
20230726,150300,17873330,13980,13980,13980,13980,0
|
|
20230726,150200,17873330,13980,13980,13980,13980,0
|
|
20230726,150100,17873330,13980,13980,13980,13980,0
|
|
20230726,150000,17873330,13980,13980,13980,13980,1
|
|
20230726,145900,17859350,13990,13990,13990,13990,2
|
|
20230726,145800,17831370,14090,14090,14090,14090,0
|
|
20230726,145700,17831370,14090,13990,14090,13990,55
|
|
20230726,145600,17061200,13930,13930,13930,13930,0
|
|
20230726,145500,17061200,13930,13930,13930,13930,0
|
|
20230726,145400,17061200,13930,13930,13930,13930,0
|
|
20230726,145300,17061200,13930,13930,13930,13930,27
|
|
20230726,145200,16685090,13930,13930,13930,13930,2
|
|
20230726,145100,16657230,13930,13930,13930,13930,0
|
|
20230726,145000,16657230,13930,13930,13930,13930,1
|
|
20230726,144900,16643300,13930,13930,13930,13930,0
|
|
20230726,144800,16643300,13930,13930,13930,13930,0
|
|
20230726,144700,16643300,13930,13930,13930,13930,0
|
|
20230726,144600,16643300,13930,13930,13930,13930,0
|
|
20230726,144500,16643300,13930,13930,13930,13930,0
|
|
20230726,144400,16643300,13930,13930,13930,13930,0
|
|
20230726,144300,16643300,13930,13940,13940,13930,99
|
|
20230726,144200,15264170,13930,13930,13930,13930,0
|
|
20230726,144100,15264170,13930,13930,13930,13930,0
|
|
20230726,144000,15264170,13930,13930,13930,13930,0
|
|
20230726,143900,15264170,13930,13930,13930,13930,0
|
|
20230726,143800,15264170,13930,13930,13930,13930,0
|
|
20230726,143700,15264170,13930,13930,13930,13930,0
|
|
20230726,143600,15264170,13930,13930,13930,13930,0
|
|
20230726,143500,15264170,13930,13930,13930,13930,0
|
|
20230726,143400,15264170,13930,13930,13930,13930,0
|
|
20230726,143300,15264170,13930,13930,13930,13930,0
|
|
20230726,143200,15264170,13930,13930,13930,13930,0
|
|
20230726,143100,15264170,13930,13930,13930,13930,0
|
|
20230726,143000,15264170,13930,14000,14000,13930,38
|
|
20230726,142900,14734400,14010,14010,14010,14010,1
|
|
20230726,142800,14720390,14010,14000,14010,14000,30
|
|
20230726,142700,14300380,14010,14020,14020,14010,4
|
|
20230726,142600,14244320,14070,14070,14070,14070,0
|
|
20230726,142500,14244320,14070,14070,14070,14070,0
|
|
20230726,142400,14244320,14070,14070,14070,14070,0
|
|
20230726,142300,14244320,14070,14070,14070,14070,0
|
|
20230726,142200,14244320,14070,14070,14070,14070,0
|
|
20230726,142100,14244320,14070,14070,14070,14070,0
|
|
20230726,142000,14244320,14070,14070,14070,14070,0
|
|
20230726,141900,14244320,14070,14070,14070,14070,0
|
|
20230726,141800,14244320,14070,14070,14070,14070,4
|
|
20230726,141700,14188040,14010,14010,14010,14010,0
|
|
20230726,141600,14188040,14010,14010,14010,14010,0
|
|
20230726,141500,14188040,14010,14010,14010,14010,0
|
|
20230726,141400,14188040,14010,14010,14010,14010,0
|
|
20230726,141300,14188040,14010,14010,14010,14010,1
|
|
20230726,141200,14174030,14000,14000,14000,14000,0
|
|
20230726,141100,14174030,14000,14000,14000,14000,0
|
|
20230726,141000,14174030,14000,14000,14000,14000,0
|
|
20230726,140900,14174030,14000,14000,14000,14000,0
|
|
20230726,140800,14174030,14000,14000,14000,14000,0
|
|
20230726,140700,14174030,14000,14000,14000,14000,0
|
|
20230726,140600,14174030,14000,14000,14000,14000,0
|
|
20230726,140500,14174030,14000,14000,14000,14000,1
|
|
20230726,140400,14160030,14000,14000,14000,14000,0
|
|
20230726,140300,14160030,14000,14000,14000,14000,0
|
|
20230726,140200,14160030,14000,14000,14000,14000,0
|
|
20230726,140100,14160030,14000,14000,14000,14000,0
|
|
20230726,140000,14160030,14000,14000,14000,14000,0
|
|
20230726,135900,14160030,14000,14000,14000,14000,0
|
|
20230726,135800,14160030,14000,14000,14000,14000,0
|
|
20230726,135700,14160030,14000,14000,14000,14000,0
|
|
20230726,135600,14160030,14000,14020,14020,14000,19
|
|
20230726,135500,13893890,14010,14010,14010,14010,0
|
|
20230726,135400,13893890,14010,14010,14010,14010,0
|
|
20230726,135300,13893890,14010,14010,14010,14010,0
|
|
20230726,135200,13893890,14010,14010,14010,14010,0
|
|
20230726,135100,13893890,14010,14010,14010,14010,0
|
|
20230726,135000,13893890,14010,14110,14110,14010,65
|
|
20230726,134900,12978190,14110,14110,14110,14110,0
|
|
20230726,134800,12978190,14110,14110,14110,14110,0
|
|
20230726,134700,12978190,14110,14110,14110,14110,0
|
|
20230726,134600,12978190,14110,14110,14110,14110,0
|
|
20230726,134500,12978190,14110,14110,14110,14110,0
|
|
20230726,134400,12978190,14110,14110,14110,14110,0
|
|
20230726,134300,12978190,14110,14110,14110,14110,0
|
|
20230726,134200,12978190,14110,14110,14110,14110,0
|
|
20230726,134100,12978190,14110,14110,14110,14110,0
|
|
20230726,134000,12978190,14110,14110,14110,14110,0
|
|
20230726,133900,12978190,14110,14110,14110,14110,0
|
|
20230726,133800,12978190,14110,14110,14110,14110,0
|
|
20230726,133700,12978190,14110,14110,14110,14110,0
|
|
20230726,133600,12978190,14110,14110,14110,14110,0
|
|
20230726,133500,12978190,14110,14110,14110,14110,0
|
|
20230726,133400,12978190,14110,14110,14110,14110,0
|
|
20230726,133300,12978190,14110,14110,14110,14110,0
|
|
20230726,133200,12978190,14110,14110,14110,14110,2
|
|
20230726,133100,12949970,14110,14110,14110,14110,0
|
|
20230726,133000,12949970,14110,14110,14110,14110,0
|
|
20230726,132900,12949970,14110,14110,14110,14110,0
|
|
20230726,132800,12949970,14110,14110,14110,14110,0
|
|
20230726,132700,12949970,14110,14110,14110,14110,0
|
|
20230726,132600,12949970,14110,14110,14110,14110,0
|
|
20230726,132500,12949970,14110,14110,14110,14110,0
|
|
20230726,132400,12949970,14110,14110,14110,14110,0
|
|
20230726,132300,12949970,14110,14110,14110,14110,0
|
|
20230726,132200,12949970,14110,14110,14110,14110,55
|
|
20230726,132100,12173920,14110,14110,14110,14110,0
|
|
20230726,132000,12173920,14110,14110,14110,14110,0
|
|
20230726,131900,12173920,14110,14110,14110,14110,0
|
|
20230726,131800,12173920,14110,14110,14110,14110,0
|
|
20230726,131700,12173920,14110,14110,14110,14110,0
|
|
20230726,131600,12173920,14110,14110,14110,14110,0
|
|
20230726,131500,12173920,14110,14110,14110,14110,0
|
|
20230726,131400,12173920,14110,14110,14110,14110,0
|
|
20230726,131300,12173920,14110,14110,14110,14110,0
|
|
20230726,131200,12173920,14110,14110,14110,14110,10
|
|
20230726,131100,12032820,14110,14120,14120,14110,13
|
|
20230726,131000,11849370,14130,14130,14130,14130,0
|
|
20230726,130900,11849370,14130,14130,14130,14130,0
|
|
20230726,130800,11849370,14130,14130,14130,14130,0
|
|
20230726,130700,11849370,14130,14130,14130,14130,2
|
|
20230726,130600,11821110,14110,14110,14110,14110,0
|
|
20230726,130500,11821110,14110,14110,14110,14110,2
|
|
20230726,130400,11792890,14110,14110,14110,14110,0
|
|
20230726,130300,11792890,14110,14110,14110,14110,0
|
|
20230726,130200,11792890,14110,14110,14110,14110,0
|
|
20230726,130100,11792890,14110,14110,14110,14110,60
|
|
20230726,130000,10946290,14130,14130,14130,14130,0
|
|
20230726,125900,10946290,14130,14130,14130,14130,0
|
|
20230726,125800,10946290,14130,14130,14130,14130,0
|
|
20230726,125700,10946290,14130,14130,14130,14130,1
|
|
20230726,125600,10932160,14130,14130,14130,14130,0
|
|
20230726,125500,10932160,14130,14130,14130,14130,0
|
|
20230726,125400,10932160,14130,14130,14130,14130,0
|
|
20230726,125300,10932160,14130,14130,14130,14130,0
|
|
20230726,125200,10932160,14130,14130,14130,14130,0
|
|
20230726,125100,10932160,14130,14130,14130,14130,0
|
|
20230726,125000,10932160,14130,14130,14130,14130,0
|
|
20230726,124900,10932160,14130,14130,14130,14130,0
|
|
20230726,124800,10932160,14130,14130,14130,14130,0
|
|
20230726,124700,10932160,14130,14130,14130,14130,0
|
|
20230726,124600,10932160,14130,14130,14130,14130,0
|
|
20230726,124500,10932160,14130,14130,14130,14130,0
|
|
20230726,124400,10932160,14130,14130,14130,14130,0
|
|
20230726,124300,10932160,14130,14130,14130,14130,0
|
|
20230726,124200,10932160,14130,14130,14130,14130,1
|
|
20230726,124100,10918030,14120,14120,14120,14120,0
|
|
20230726,124000,10918030,14120,14120,14120,14120,4
|
|
20230726,123900,10861550,14130,14130,14130,14130,0
|
|
20230726,123800,10861550,14130,14130,14130,14130,0
|
|
20230726,123700,10861550,14130,14130,14130,14130,0
|
|
20230726,123600,10861550,14130,14130,14130,14130,0
|
|
20230726,123500,10861550,14130,14130,14130,14130,0
|
|
20230726,123400,10861550,14130,14130,14130,14130,0
|
|
20230726,123300,10861550,14130,14130,14130,14130,5
|
|
20230726,123200,10790900,14130,14130,14130,14130,0
|
|
20230726,123100,10790900,14130,14130,14130,14130,0
|
|
20230726,123000,10790900,14130,14130,14130,14130,0
|
|
20230726,122900,10790900,14130,14130,14130,14130,0
|
|
20230726,122800,10790900,14130,14130,14130,14130,0
|
|
20230726,122700,10790900,14130,14130,14130,14130,5
|
|
20230726,122600,10720250,14120,14120,14120,14120,0
|
|
20230726,122500,10720250,14120,14120,14120,14120,0
|
|
20230726,122400,10720250,14120,14120,14120,14120,0
|
|
20230726,122300,10720250,14120,14120,14120,14120,0
|
|
20230726,122200,10720250,14120,14120,14120,14120,0
|
|
20230726,122100,10720250,14120,14120,14120,14120,0
|
|
20230726,122000,10720250,14120,14120,14120,14120,0
|
|
20230726,121900,10720250,14120,14120,14120,14120,0
|
|
20230726,121800,10720250,14120,14120,14120,14120,0
|
|
20230726,121700,10720250,14120,14120,14120,14120,0
|
|
20230726,121600,10720250,14120,14120,14120,14120,0
|
|
20230726,121500,10720250,14120,14120,14120,14120,0
|
|
20230726,121400,10720250,14120,14120,14120,14120,0
|
|
20230726,121300,10720250,14120,14120,14120,14120,0
|
|
20230726,121200,10720250,14120,14120,14120,14120,2
|
|
20230726,121100,10692010,14110,14110,14110,14110,0
|
|
20230726,121000,10692010,14110,14110,14110,14110,0
|
|
20230726,120900,10692010,14110,14110,14110,14110,0
|
|
20230726,120800,10692010,14110,14110,14110,14110,0
|
|
20230726,120700,10692010,14110,14110,14110,14110,0
|
|
20230726,120600,10692010,14110,14110,14110,14110,0
|
|
20230726,120500,10692010,14110,14110,14110,14110,0
|
|
20230726,120400,10692010,14110,14110,14110,14110,0
|
|
20230726,120300,10692010,14110,14110,14110,14110,0
|
|
20230726,120200,10692010,14110,14110,14110,14110,8
|
|
20230726,120100,10579130,14110,14110,14110,14110,0
|
|
20230726,120000,10579130,14110,14110,14110,14110,0
|
|
20230726,115900,10579130,14110,14110,14110,14110,0
|
|
20230726,115800,10579130,14110,14110,14110,14110,0
|
|
20230726,115700,10579130,14110,14110,14110,14110,0
|
|
20230726,115600,10579130,14110,14110,14110,14110,0
|
|
20230726,115500,10579130,14110,14110,14110,14110,0
|
|
20230726,115400,10579130,14110,14110,14110,14110,0
|
|
20230726,115300,10579130,14110,14120,14120,14110,6
|
|
20230726,115200,10494440,14120,14120,14120,14120,0
|
|
20230726,115100,10494440,14120,14120,14120,14120,0
|
|
20230726,115000,10494440,14120,14120,14120,14120,0
|
|
20230726,114900,10494440,14120,14120,14120,14120,0
|
|
20230726,114800,10494440,14120,14120,14120,14120,0
|
|
20230726,114700,10494440,14120,14120,14120,14120,0
|
|
20230726,114600,10494440,14120,14120,14120,14120,0
|
|
20230726,114500,10494440,14120,14120,14120,14120,0
|
|
20230726,114400,10494440,14120,14120,14120,14120,0
|
|
20230726,114300,10494440,14120,14120,14120,14120,0
|
|
20230726,114200,10494440,14120,14120,14120,14120,0
|
|
20230726,114100,10494440,14120,14120,14120,14120,0
|
|
20230726,114000,10494440,14120,14120,14120,14120,0
|
|
20230726,113900,10494440,14120,14120,14120,14120,0
|
|
20230726,113800,10494440,14120,14120,14120,14120,0
|
|
20230726,113700,10494440,14120,14120,14120,14120,0
|
|
20230726,113600,10494440,14120,14120,14120,14120,0
|
|
20230726,113500,10494440,14120,14120,14120,14120,0
|
|
20230726,113400,10494440,14120,14120,14120,14120,3
|
|
20230726,113300,10452080,14120,14130,14130,14120,8
|
|
20230726,113200,10339110,14140,14140,14140,14140,0
|
|
20230726,113100,10339110,14140,14140,14140,14140,0
|
|
20230726,113000,10339110,14140,14140,14140,14140,0
|
|
20230726,112900,10339110,14140,14140,14140,14140,0
|
|
20230726,112800,10339110,14140,14140,14140,14140,0
|
|
20230726,112700,10339110,14140,14140,14140,14140,0
|
|
20230726,112600,10339110,14140,14140,14140,14140,0
|
|
20230726,112500,10339110,14140,14140,14140,14140,0
|
|
20230726,112400,10339110,14140,14140,14140,14140,0
|
|
20230726,112300,10339110,14140,14140,14140,14140,3
|
|
20230726,112200,10296690,14110,14110,14110,14110,0
|
|
20230726,112100,10296690,14110,14110,14110,14110,0
|
|
20230726,112000,10296690,14110,14110,14110,14110,0
|
|
20230726,111900,10296690,14110,14110,14110,14110,0
|
|
20230726,111800,10296690,14110,14110,14110,14110,0
|
|
20230726,111700,10296690,14110,14110,14110,14110,0
|
|
20230726,111600,10296690,14110,14130,14130,14110,50
|
|
20230726,111500,9590550,14140,14140,14140,14140,1
|
|
20230726,111400,9576410,14130,14130,14130,14130,0
|
|
20230726,111300,9576410,14130,14180,14180,14130,167
|
|
20230726,111200,7213410,14180,14180,14180,14180,0
|
|
20230726,111100,7213410,14180,14180,14180,14180,0
|
|
20230726,111000,7213410,14180,14180,14200,14180,53
|
|
20230726,110900,6460870,14180,14180,14180,14180,1
|
|
20230726,110800,6446690,14200,14190,14200,14190,50
|
|
20230726,110700,5736940,14190,14190,14190,14190,0
|
|
20230726,110600,5736940,14190,14180,14190,14180,4
|
|
20230726,110500,5680210,14190,14190,14190,14190,0
|
|
20230726,110400,5680210,14190,14190,14190,14190,100
|
|
20230726,110300,4261210,14190,14190,14190,14190,0
|
|
20230726,110200,4261210,14190,14190,14190,14190,0
|
|
20230726,110100,4261210,14190,14190,14190,14190,0
|
|
20230726,110000,4261210,14190,14190,14190,14190,0
|
|
20230726,105900,4261210,14190,14190,14190,14190,0
|
|
20230726,105800,4261210,14190,14190,14190,14190,0
|
|
20230726,105700,4261210,14190,14190,14190,14190,2
|
|
20230726,105600,4232830,14190,14190,14190,14190,0
|
|
20230726,105500,4232830,14190,14190,14190,14190,0
|
|
20230726,105400,4232830,14190,14190,14190,14190,0
|
|
20230726,105300,4232830,14190,14190,14190,14190,0
|
|
20230726,105200,4232830,14190,14190,14190,14190,0
|
|
20230726,105100,4232830,14190,14190,14190,14190,8
|
|
20230726,105000,4119310,14190,14190,14190,14190,0
|
|
20230726,104900,4119310,14190,14190,14190,14190,0
|
|
20230726,104800,4119310,14190,14190,14190,14190,11
|
|
20230726,104700,3963220,14190,14190,14190,14190,4
|
|
20230726,104600,3906460,14200,14200,14200,14200,0
|
|
20230726,104500,3906460,14200,14200,14200,14200,0
|
|
20230726,104400,3906460,14200,14200,14200,14200,0
|
|
20230726,104300,3906460,14200,14200,14200,14200,0
|
|
20230726,104200,3906460,14200,14200,14200,14200,0
|
|
20230726,104100,3906460,14200,14200,14200,14200,0
|
|
20230726,104000,3906460,14200,14200,14200,14200,0
|
|
20230726,103900,3906460,14200,14200,14200,14200,0
|
|
20230726,103800,3906460,14200,14200,14200,14200,0
|
|
20230726,103700,3906460,14200,14200,14200,14200,0
|
|
20230726,103600,3906460,14200,14200,14200,14200,0
|
|
20230726,103500,3906460,14200,14200,14200,14200,0
|
|
20230726,103400,3906460,14200,14200,14200,14200,0
|
|
20230726,103300,3906460,14200,14200,14200,14200,0
|
|
20230726,103200,3906460,14200,14200,14200,14200,0
|
|
20230726,103100,3906460,14200,14200,14200,14200,0
|
|
20230726,103000,3906460,14200,14200,14200,14200,0
|
|
20230726,102900,3906460,14200,14200,14200,14200,0
|
|
20230726,102800,3906460,14200,14200,14200,14200,0
|
|
20230726,102700,3906460,14200,14200,14200,14200,0
|
|
20230726,102600,3906460,14200,14200,14200,14200,0
|
|
20230726,102500,3906460,14200,14200,14200,14200,0
|
|
20230726,102400,3906460,14200,14200,14200,14200,0
|
|
20230726,102300,3906460,14200,14200,14200,14200,0
|
|
20230726,102200,3906460,14200,14200,14200,14200,0
|
|
20230726,102100,3906460,14200,14200,14200,14200,0
|
|
20230726,102000,3906460,14200,14200,14200,14200,2
|
|
20230726,101900,3878060,14200,14200,14200,14200,2
|
|
20230726,101800,3849660,14200,14200,14200,14200,1
|
|
20230726,101700,3835460,14200,14200,14200,14200,0
|
|
20230726,101600,3835460,14200,14200,14200,14200,0
|
|
20230726,101500,3835460,14200,14200,14200,14200,0
|
|
20230726,101400,3835460,14200,14200,14200,14200,0
|
|
20230726,101300,3835460,14200,14200,14200,14200,0
|
|
20230726,101200,3835460,14200,14200,14200,14200,8
|
|
20230726,101100,3721860,14200,14200,14200,14200,0
|
|
20230726,101000,3721860,14200,14200,14200,14200,0
|
|
20230726,100900,3721860,14200,14200,14200,14200,0
|
|
20230726,100800,3721860,14200,14200,14200,14200,0
|
|
20230726,100700,3721860,14200,14200,14200,14200,0
|
|
20230726,100600,3721860,14200,14200,14200,14200,2
|
|
20230726,100500,3693460,14200,14200,14200,14200,0
|
|
20230726,100400,3693460,14200,14200,14200,14200,1
|
|
20230726,100300,3679260,14200,14200,14200,14200,0
|
|
20230726,100200,3679260,14200,14200,14200,14200,0
|
|
20230726,100100,3679260,14200,14200,14200,14200,0
|
|
20230726,100000,3679260,14200,14200,14200,14200,0
|
|
20230726,095900,3679260,14200,14200,14200,14200,0
|
|
20230726,095800,3679260,14200,14200,14200,14200,0
|
|
20230726,095700,3679260,14200,14210,14210,14200,16
|
|
20230726,095600,3451980,14240,14240,14240,14240,0
|
|
20230726,095500,3451980,14240,14240,14240,14240,0
|
|
20230726,095400,3451980,14240,14240,14240,14240,0
|
|
20230726,095300,3451980,14240,14240,14240,14240,0
|
|
20230726,095200,3451980,14240,14240,14240,14240,1
|
|
20230726,095100,3437740,14250,14250,14250,14250,0
|
|
20230726,095000,3437740,14250,14250,14250,14250,0
|
|
20230726,094900,3437740,14250,14250,14250,14250,0
|
|
20230726,094800,3437740,14250,14250,14250,14250,0
|
|
20230726,094700,3437740,14250,14250,14250,14250,0
|
|
20230726,094600,3437740,14250,14250,14250,14250,0
|
|
20230726,094500,3437740,14250,14250,14250,14250,2
|
|
20230726,094400,3409240,14260,14260,14260,14260,0
|
|
20230726,094300,3409240,14260,14260,14260,14260,0
|
|
20230726,094200,3409240,14260,14260,14260,14260,0
|
|
20230726,094100,3409240,14260,14260,14260,14260,0
|
|
20230726,094000,3409240,14260,14260,14260,14260,0
|
|
20230726,093900,3409240,14260,14260,14260,14260,0
|
|
20230726,093800,3409240,14260,14260,14260,14260,0
|
|
20230726,093700,3409240,14260,14260,14260,14260,0
|
|
20230726,093600,3409240,14260,14310,14310,14260,109
|
|
20230726,093500,1854700,14320,14320,14320,14320,1
|
|
20230726,093400,1840380,14320,14320,14320,14320,1
|
|
20230726,093300,1826060,14330,14350,14350,14330,20
|
|
20230726,093200,1539410,14360,14360,14360,14360,10
|
|
20230726,093100,1395810,14360,14360,14360,14360,0
|
|
20230726,093000,1395810,14360,14360,14360,14360,0
|
|
20230726,092900,1395810,14360,14360,14360,14360,0
|
|
20230726,092800,1395810,14360,14360,14360,14360,7
|
|
20230726,092700,1295290,14380,14380,14380,14380,3
|
|
20230726,092600,1252150,14380,14380,14380,14380,0
|
|
20230726,092500,1252150,14380,14380,14380,14380,0
|
|
20230726,092400,1252150,14380,14380,14380,14380,0
|
|
20230726,092300,1252150,14380,14380,14380,14380,0
|
|
20230726,092200,1252150,14380,14380,14380,14380,0
|
|
20230726,092100,1252150,14380,14380,14380,14380,0
|
|
20230726,092000,1252150,14380,14380,14380,14380,0
|
|
20230726,091900,1252150,14380,14380,14380,14380,0
|
|
20230726,091800,1252150,14380,14380,14380,14380,0
|
|
20230726,091700,1252150,14380,14380,14380,14380,0
|
|
20230726,091600,1252150,14380,14380,14380,14380,0
|
|
20230726,091500,1252150,14380,14380,14380,14380,0
|
|
20230726,091400,1252150,14380,14380,14380,14380,1
|
|
20230726,091300,1237770,14380,14380,14380,14380,0
|
|
20230726,091200,1237770,14380,14380,14380,14380,0
|
|
20230726,091100,1237770,14380,14360,14380,14360,15
|
|
20230726,091000,1022350,14380,14380,14380,14380,0
|
|
20230726,090900,1022350,14380,14380,14380,14380,0
|
|
20230726,090800,1022350,14380,14380,14380,14380,0
|
|
20230726,090700,1022350,14380,14380,14380,14380,0
|
|
20230726,090600,1022350,14380,14380,14380,14380,0
|
|
20230726,090500,1022350,14380,14370,14380,14370,2
|
|
20230726,090400,993600,14400,14400,14400,14400,0
|
|
20230726,090300,993600,14400,14400,14400,14400,0
|
|
20230726,090200,993600,14400,14400,14400,14400,0
|
|
20230726,090100,993600,14400,14400,14400,14400,19
|
|
20230726,090000,720000,14400,14400,14400,14400,50
|