690 lines
36 KiB
CSV
690 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,202700,1184215700,24000,24000,24000,24000,795
|
|
20230726,202600,1184215700,24000,24000,24000,24000,0
|
|
20230726,202500,1184215700,24000,24000,24000,24000,0
|
|
20230726,202400,1184215700,24000,24000,24000,24000,0
|
|
20230726,202300,1184215700,24000,24000,24000,24000,0
|
|
20230726,202200,1184215700,24000,24000,24000,24000,0
|
|
20230726,202100,1184215700,24000,24000,24000,24000,0
|
|
20230726,202000,1184215700,24000,24000,24000,24000,0
|
|
20230726,201900,1184215700,24000,24000,24000,24000,0
|
|
20230726,201800,1184215700,24000,24000,24000,24000,0
|
|
20230726,201700,1184215700,24000,24000,24000,24000,0
|
|
20230726,201600,1184215700,24000,24000,24000,24000,0
|
|
20230726,201500,1184215700,24000,24000,24000,24000,0
|
|
20230726,201400,1184215700,24000,24000,24000,24000,0
|
|
20230726,201300,1184215700,24000,24000,24000,24000,0
|
|
20230726,201200,1184215700,24000,24000,24000,24000,0
|
|
20230726,201100,1184215700,24000,24000,24000,24000,0
|
|
20230726,201000,1184215700,24000,24000,24000,24000,0
|
|
20230726,200900,1184215700,24000,24000,24000,24000,0
|
|
20230726,200800,1184215700,24000,24000,24000,24000,0
|
|
20230726,200700,1184215700,24000,24000,24000,24000,0
|
|
20230726,200600,1184215700,24000,24000,24000,24000,0
|
|
20230726,200500,1184215700,24000,24000,24000,24000,0
|
|
20230726,200400,1184215700,24000,24000,24000,24000,0
|
|
20230726,200300,1184215700,24000,24000,24000,24000,0
|
|
20230726,200200,1184215700,24000,24000,24000,24000,0
|
|
20230726,200100,1184215700,24000,24000,24000,24000,0
|
|
20230726,200000,1184215700,24000,24000,24000,24000,0
|
|
20230726,195900,1184215700,24000,24000,24000,24000,0
|
|
20230726,195800,1184215700,24000,24000,24000,24000,0
|
|
20230726,195700,1184215700,24000,24000,24000,24000,795
|
|
20230726,195600,1184215700,24000,24000,24000,24000,0
|
|
20230726,195500,1184215700,24000,24000,24000,24000,0
|
|
20230726,195400,1184215700,24000,24000,24000,24000,0
|
|
20230726,195300,1184215700,24000,24000,24000,24000,0
|
|
20230726,195200,1184215700,24000,24000,24000,24000,0
|
|
20230726,195100,1184215700,24000,24000,24000,24000,0
|
|
20230726,195000,1184215700,24000,24000,24000,24000,0
|
|
20230726,194900,1184215700,24000,24000,24000,24000,0
|
|
20230726,194800,1184215700,24000,24000,24000,24000,0
|
|
20230726,194700,1184215700,24000,24000,24000,24000,0
|
|
20230726,194600,1184215700,24000,24000,24000,24000,0
|
|
20230726,194500,1184215700,24000,24000,24000,24000,0
|
|
20230726,194400,1184215700,24000,24000,24000,24000,0
|
|
20230726,194300,1184215700,24000,24000,24000,24000,0
|
|
20230726,194200,1184215700,24000,24000,24000,24000,0
|
|
20230726,194100,1184215700,24000,24000,24000,24000,0
|
|
20230726,194000,1184215700,24000,24000,24000,24000,0
|
|
20230726,193900,1184215700,24000,24000,24000,24000,0
|
|
20230726,193800,1184215700,24000,24000,24000,24000,0
|
|
20230726,193700,1184215700,24000,24000,24000,24000,0
|
|
20230726,193600,1184215700,24000,24000,24000,24000,0
|
|
20230726,193500,1184215700,24000,24000,24000,24000,0
|
|
20230726,193400,1184215700,24000,24000,24000,24000,0
|
|
20230726,193300,1184215700,24000,24000,24000,24000,0
|
|
20230726,193200,1184215700,24000,24000,24000,24000,0
|
|
20230726,193100,1184215700,24000,24000,24000,24000,0
|
|
20230726,193000,1184215700,24000,24000,24000,24000,0
|
|
20230726,192900,1184215700,24000,24000,24000,24000,0
|
|
20230726,192800,1184215700,24000,24000,24000,24000,0
|
|
20230726,192700,1184215700,24000,24000,24000,24000,795
|
|
20230726,192600,1184215700,24000,24000,24000,24000,0
|
|
20230726,192500,1184215700,24000,24000,24000,24000,0
|
|
20230726,192400,1184215700,24000,24000,24000,24000,0
|
|
20230726,192300,1184215700,24000,24000,24000,24000,0
|
|
20230726,192200,1184215700,24000,24000,24000,24000,0
|
|
20230726,192100,1184215700,24000,24000,24000,24000,0
|
|
20230726,192000,1184215700,24000,24000,24000,24000,0
|
|
20230726,191900,1184215700,24000,24000,24000,24000,0
|
|
20230726,191800,1184215700,24000,24000,24000,24000,0
|
|
20230726,191700,1184215700,24000,24000,24000,24000,0
|
|
20230726,191600,1184215700,24000,24000,24000,24000,0
|
|
20230726,191500,1184215700,24000,24000,24000,24000,0
|
|
20230726,191400,1184215700,24000,24000,24000,24000,0
|
|
20230726,191300,1184215700,24000,24000,24000,24000,0
|
|
20230726,191200,1184215700,24000,24000,24000,24000,0
|
|
20230726,191100,1184215700,24000,24000,24000,24000,0
|
|
20230726,191000,1184215700,24000,24000,24000,24000,0
|
|
20230726,190900,1184215700,24000,24000,24000,24000,0
|
|
20230726,190800,1184215700,24000,24000,24000,24000,0
|
|
20230726,190700,1184215700,24000,24000,24000,24000,0
|
|
20230726,190600,1184215700,24000,24000,24000,24000,0
|
|
20230726,190500,1184215700,24000,24000,24000,24000,0
|
|
20230726,190400,1184215700,24000,24000,24000,24000,0
|
|
20230726,190300,1184215700,24000,24000,24000,24000,0
|
|
20230726,190200,1184215700,24000,24000,24000,24000,0
|
|
20230726,190100,1184215700,24000,24000,24000,24000,0
|
|
20230726,190000,1184215700,24000,24000,24000,24000,0
|
|
20230726,185900,1184215700,24000,24000,24000,24000,0
|
|
20230726,185800,1184215700,24000,24000,24000,24000,0
|
|
20230726,185700,1184215700,24000,24000,24000,24000,795
|
|
20230726,185600,1184215700,24000,24000,24000,24000,0
|
|
20230726,185500,1184215700,24000,24000,24000,24000,0
|
|
20230726,185400,1184215700,24000,24000,24000,24000,0
|
|
20230726,185300,1184215700,24000,24000,24000,24000,0
|
|
20230726,185200,1184215700,24000,24000,24000,24000,0
|
|
20230726,185100,1184215700,24000,24000,24000,24000,0
|
|
20230726,185000,1184215700,24000,24000,24000,24000,0
|
|
20230726,184900,1184215700,24000,24000,24000,24000,0
|
|
20230726,184800,1184215700,24000,24000,24000,24000,0
|
|
20230726,184700,1184215700,24000,24000,24000,24000,0
|
|
20230726,184600,1184215700,24000,24000,24000,24000,0
|
|
20230726,184500,1184215700,24000,24000,24000,24000,0
|
|
20230726,184400,1184215700,24000,24000,24000,24000,0
|
|
20230726,184300,1184215700,24000,24000,24000,24000,0
|
|
20230726,184200,1184215700,24000,24000,24000,24000,0
|
|
20230726,184100,1184215700,24000,24000,24000,24000,0
|
|
20230726,184000,1184215700,24000,24000,24000,24000,0
|
|
20230726,183900,1184215700,24000,24000,24000,24000,0
|
|
20230726,183800,1184215700,24000,24000,24000,24000,0
|
|
20230726,183700,1184215700,24000,24000,24000,24000,0
|
|
20230726,183600,1184215700,24000,24000,24000,24000,0
|
|
20230726,183500,1184215700,24000,24000,24000,24000,0
|
|
20230726,183400,1184215700,24000,24000,24000,24000,0
|
|
20230726,183300,1184215700,24000,24000,24000,24000,0
|
|
20230726,183200,1184215700,24000,24000,24000,24000,0
|
|
20230726,183100,1184215700,24000,24000,24000,24000,0
|
|
20230726,183000,1184215700,24000,24000,24000,24000,0
|
|
20230726,182900,1184215700,24000,24000,24000,24000,0
|
|
20230726,182800,1184215700,24000,24000,24000,24000,0
|
|
20230726,182700,1184215700,24000,24000,24000,24000,795
|
|
20230726,182600,1184215700,24000,24000,24000,24000,0
|
|
20230726,182500,1184215700,24000,24000,24000,24000,0
|
|
20230726,182400,1184215700,24000,24000,24000,24000,0
|
|
20230726,182300,1184215700,24000,24000,24000,24000,0
|
|
20230726,182200,1184215700,24000,24000,24000,24000,0
|
|
20230726,182100,1184215700,24000,24000,24000,24000,0
|
|
20230726,182000,1184215700,24000,24000,24000,24000,0
|
|
20230726,181900,1184215700,24000,24000,24000,24000,0
|
|
20230726,181800,1184215700,24000,24000,24000,24000,0
|
|
20230726,181700,1184215700,24000,24000,24000,24000,0
|
|
20230726,181600,1184215700,24000,24000,24000,24000,0
|
|
20230726,181500,1184215700,24000,24000,24000,24000,0
|
|
20230726,181400,1184215700,24000,24000,24000,24000,0
|
|
20230726,181300,1184215700,24000,24000,24000,24000,0
|
|
20230726,181200,1184215700,24000,24000,24000,24000,0
|
|
20230726,181100,1184215700,24000,24000,24000,24000,0
|
|
20230726,181000,1184215700,24000,24000,24000,24000,0
|
|
20230726,180900,1184215700,24000,24000,24000,24000,0
|
|
20230726,180800,1184215700,24000,24000,24000,24000,0
|
|
20230726,180700,1184215700,24000,24000,24000,24000,0
|
|
20230726,180600,1184215700,24000,24000,24000,24000,0
|
|
20230726,180500,1184215700,24000,24000,24000,24000,0
|
|
20230726,180400,1184215700,24000,24000,24000,24000,0
|
|
20230726,180300,1184215700,24000,24000,24000,24000,0
|
|
20230726,180200,1184215700,24000,24000,24000,24000,0
|
|
20230726,180100,1184215700,24000,24000,24000,24000,0
|
|
20230726,180000,1184215700,24000,24000,24000,24000,0
|
|
20230726,175900,1184215700,24000,24000,24000,24000,0
|
|
20230726,175800,1184215700,24000,24000,24000,24000,0
|
|
20230726,175700,1184215700,24000,24000,24000,24000,795
|
|
20230726,175600,1184215700,24000,24000,24000,24000,0
|
|
20230726,175500,1184215700,24000,24000,24000,24000,0
|
|
20230726,175400,1184215700,24000,24000,24000,24000,0
|
|
20230726,175300,1184215700,24000,24000,24000,24000,0
|
|
20230726,175200,1184215700,24000,24000,24000,24000,0
|
|
20230726,175100,1184215700,24000,24000,24000,24000,0
|
|
20230726,175000,1184215700,24000,24000,24000,24000,0
|
|
20230726,174900,1184215700,24000,24000,24000,24000,0
|
|
20230726,174800,1184215700,24000,24000,24000,24000,0
|
|
20230726,174700,1184215700,24000,24000,24000,24000,0
|
|
20230726,174600,1184215700,24000,24000,24000,24000,0
|
|
20230726,174500,1184215700,24000,24000,24000,24000,0
|
|
20230726,174400,1184215700,24000,24000,24000,24000,0
|
|
20230726,174300,1184215700,24000,24000,24000,24000,0
|
|
20230726,174200,1184215700,24000,24000,24000,24000,0
|
|
20230726,174100,1184215700,24000,24000,24000,24000,0
|
|
20230726,174000,1184215700,24000,24000,24000,24000,0
|
|
20230726,173900,1184215700,24000,24000,24000,24000,0
|
|
20230726,173800,1184215700,24000,24000,24000,24000,0
|
|
20230726,173700,1184215700,24000,24000,24000,24000,0
|
|
20230726,173600,1184215700,24000,24000,24000,24000,0
|
|
20230726,173500,1184215700,24000,24000,24000,24000,0
|
|
20230726,173400,1184215700,24000,24000,24000,24000,0
|
|
20230726,173300,1184215700,24000,24000,24000,24000,0
|
|
20230726,173200,1184215700,24000,24000,24000,24000,0
|
|
20230726,173100,1184215700,24000,24000,24000,24000,0
|
|
20230726,173000,1184215700,24000,24000,24000,24000,0
|
|
20230726,172900,1184215700,24000,24000,24000,24000,0
|
|
20230726,172800,1184215700,24000,24000,24000,24000,0
|
|
20230726,172700,1184215700,24000,24000,24000,24000,795
|
|
20230726,172600,1184215700,24000,24000,24000,24000,0
|
|
20230726,172500,1184215700,24000,24000,24000,24000,0
|
|
20230726,172400,1184215700,24000,24000,24000,24000,0
|
|
20230726,172300,1184215700,24000,24000,24000,24000,0
|
|
20230726,172200,1184215700,24000,24000,24000,24000,0
|
|
20230726,172100,1184215700,24000,24000,24000,24000,0
|
|
20230726,172000,1184215700,24000,24000,24000,24000,0
|
|
20230726,171900,1184215700,24000,24000,24000,24000,0
|
|
20230726,171800,1184215700,24000,24000,24000,24000,0
|
|
20230726,171700,1184215700,24000,24000,24000,24000,0
|
|
20230726,171600,1184215700,24000,24000,24000,24000,0
|
|
20230726,171500,1184215700,24000,24000,24000,24000,0
|
|
20230726,171400,1184215700,24000,24000,24000,24000,0
|
|
20230726,171300,1184215700,24000,24000,24000,24000,0
|
|
20230726,171200,1184215700,24000,24000,24000,24000,0
|
|
20230726,171100,1184215700,24000,24000,24000,24000,0
|
|
20230726,171000,1184215700,24000,24000,24000,24000,0
|
|
20230726,170900,1184215700,24000,24000,24000,24000,0
|
|
20230726,170800,1184215700,24000,24000,24000,24000,0
|
|
20230726,170700,1184215700,24000,24000,24000,24000,0
|
|
20230726,170600,1184215700,24000,24000,24000,24000,0
|
|
20230726,170500,1184215700,24000,24000,24000,24000,0
|
|
20230726,170400,1184215700,24000,24000,24000,24000,0
|
|
20230726,170300,1184215700,24000,24000,24000,24000,0
|
|
20230726,170200,1184215700,24000,24000,24000,24000,0
|
|
20230726,170100,1184215700,24000,24000,24000,24000,0
|
|
20230726,170000,1184215700,24000,24000,24000,24000,0
|
|
20230726,165900,1184215700,24000,24000,24000,24000,0
|
|
20230726,165800,1184215700,24000,24000,24000,24000,0
|
|
20230726,165700,1184215700,24000,24000,24000,24000,795
|
|
20230726,165600,1184215700,24000,24000,24000,24000,0
|
|
20230726,165500,1184215700,24000,24000,24000,24000,0
|
|
20230726,165400,1184215700,24000,24000,24000,24000,0
|
|
20230726,165300,1184215700,24000,24000,24000,24000,0
|
|
20230726,165200,1184215700,24000,24000,24000,24000,0
|
|
20230726,165100,1184215700,24000,24000,24000,24000,0
|
|
20230726,165000,1184215700,24000,24000,24000,24000,0
|
|
20230726,164900,1184215700,24000,24000,24000,24000,0
|
|
20230726,164800,1184215700,24000,24000,24000,24000,0
|
|
20230726,164700,1184215700,24000,24000,24000,24000,0
|
|
20230726,164600,1184215700,24000,24000,24000,24000,0
|
|
20230726,164500,1184215700,24000,24000,24000,24000,0
|
|
20230726,164400,1184215700,24000,24000,24000,24000,0
|
|
20230726,164300,1184215700,24000,24000,24000,24000,0
|
|
20230726,164200,1184215700,24000,24000,24000,24000,0
|
|
20230726,164100,1184215700,24000,24000,24000,24000,0
|
|
20230726,164000,1184215700,24000,24000,24000,24000,0
|
|
20230726,163900,1184215700,24000,24000,24000,24000,0
|
|
20230726,163800,1184215700,24000,24000,24000,24000,0
|
|
20230726,163700,1184215700,24000,24000,24000,24000,0
|
|
20230726,163600,1184215700,24000,24000,24000,24000,0
|
|
20230726,163500,1184215700,24000,24000,24000,24000,0
|
|
20230726,163400,1184215700,24000,24000,24000,24000,0
|
|
20230726,163300,1184215700,24000,24000,24000,24000,0
|
|
20230726,163200,1184215700,24000,24000,24000,24000,0
|
|
20230726,163100,1184215700,24000,24000,24000,24000,0
|
|
20230726,163000,1184215700,24000,24000,24000,24000,0
|
|
20230726,162900,1184215700,24000,24000,24000,24000,0
|
|
20230726,162800,1184215700,24000,24000,24000,24000,0
|
|
20230726,162700,1184215700,24000,24000,24000,24000,795
|
|
20230726,162600,1184215700,24000,24000,24000,24000,0
|
|
20230726,162500,1184215700,24000,24000,24000,24000,0
|
|
20230726,162400,1184215700,24000,24000,24000,24000,0
|
|
20230726,162300,1184215700,24000,24000,24000,24000,0
|
|
20230726,162200,1184215700,24000,24000,24000,24000,0
|
|
20230726,162100,1184215700,24000,24000,24000,24000,0
|
|
20230726,162000,1184215700,24000,24000,24000,24000,0
|
|
20230726,161900,1184215700,24000,24000,24000,24000,0
|
|
20230726,161800,1184215700,24000,24000,24000,24000,0
|
|
20230726,161700,1184215700,24000,24000,24000,24000,0
|
|
20230726,161600,1184215700,24000,24000,24000,24000,0
|
|
20230726,161500,1184215700,24000,24000,24000,24000,0
|
|
20230726,161400,1184215700,24000,24000,24000,24000,0
|
|
20230726,161300,1184215700,24000,24000,24000,24000,0
|
|
20230726,161200,1184215700,24000,24000,24000,24000,0
|
|
20230726,161100,1184215700,24000,24000,24000,24000,0
|
|
20230726,161000,1184215700,24000,24000,24000,24000,0
|
|
20230726,160900,1184215700,24000,24000,24000,24000,0
|
|
20230726,160800,1184215700,24000,24000,24000,24000,0
|
|
20230726,160700,1184215700,24000,24000,24000,24000,0
|
|
20230726,160600,1184215700,24000,24000,24000,24000,0
|
|
20230726,160500,1184215700,24000,24000,24000,24000,0
|
|
20230726,160400,1184215700,24000,24000,24000,24000,0
|
|
20230726,160300,1184215700,24000,24000,24000,24000,0
|
|
20230726,160200,1184215700,24000,24000,24000,24000,0
|
|
20230726,160100,1184215700,24000,24000,24000,24000,0
|
|
20230726,160000,1184215700,24000,24000,24000,24000,0
|
|
20230726,155900,1184215700,24000,24000,24000,24000,0
|
|
20230726,155800,1184215700,24000,24000,24000,24000,0
|
|
20230726,155700,1184215700,24000,24000,24000,24000,795
|
|
20230726,155600,1184215700,24000,24000,24000,24000,0
|
|
20230726,155500,1184215700,24000,24000,24000,24000,0
|
|
20230726,155400,1184215700,24000,24000,24000,24000,0
|
|
20230726,155300,1184215700,24000,24000,24000,24000,0
|
|
20230726,155200,1184215700,24000,24000,24000,24000,0
|
|
20230726,155100,1184215700,24000,24000,24000,24000,0
|
|
20230726,155000,1184215700,24000,24000,24000,24000,0
|
|
20230726,154900,1184215700,24000,24000,24000,24000,0
|
|
20230726,154800,1184215700,24000,24000,24000,24000,0
|
|
20230726,154700,1184215700,24000,24000,24000,24000,0
|
|
20230726,154600,1184215700,24000,24000,24000,24000,0
|
|
20230726,154500,1184215700,24000,24000,24000,24000,0
|
|
20230726,154400,1184215700,24000,24000,24000,24000,0
|
|
20230726,154300,1184215700,24000,24000,24000,24000,0
|
|
20230726,154200,1184215700,24000,24000,24000,24000,0
|
|
20230726,154100,1184215700,24000,24000,24000,24000,0
|
|
20230726,154000,1184215700,24000,24000,24000,24000,0
|
|
20230726,153900,1184215700,24000,24000,24000,24000,0
|
|
20230726,153800,1184215700,24000,24000,24000,24000,0
|
|
20230726,153700,1184215700,24000,24000,24000,24000,0
|
|
20230726,153600,1184215700,24000,24000,24000,24000,0
|
|
20230726,153500,1184215700,24000,24000,24000,24000,0
|
|
20230726,153400,1184215700,24000,24000,24000,24000,0
|
|
20230726,153300,1184215700,24000,24000,24000,24000,0
|
|
20230726,153200,1184215700,24000,24000,24000,24000,0
|
|
20230726,153100,1184215700,24000,24000,24000,24000,0
|
|
20230726,153000,1184215700,24000,24000,24000,24000,795
|
|
20230726,152900,1165135700,23900,23900,23900,23900,0
|
|
20230726,152800,1165135700,23900,23900,23900,23900,0
|
|
20230726,152700,1165135700,23900,23900,23900,23900,0
|
|
20230726,152600,1165135700,23900,23900,23900,23900,0
|
|
20230726,152500,1165135700,23900,23900,23900,23900,0
|
|
20230726,152400,1165135700,23900,23900,23900,23900,0
|
|
20230726,152300,1165135700,23900,23900,23900,23900,0
|
|
20230726,152200,1165135700,23900,23900,23900,23900,0
|
|
20230726,152100,1165135700,23900,23900,23900,23900,0
|
|
20230726,152000,1165135700,23900,23900,23900,23900,0
|
|
20230726,151900,1165135700,23900,23800,23900,23750,11
|
|
20230726,151800,1164874100,23900,23900,23900,23900,1
|
|
20230726,151700,1164850200,23900,23800,23900,23700,1873
|
|
20230726,151600,1120371000,23800,23850,23850,23800,184
|
|
20230726,151500,1115989850,23900,23850,23900,23850,20
|
|
20230726,151400,1115511950,23850,23850,23850,23850,14
|
|
20230726,151300,1115178050,23800,23950,23950,23800,518
|
|
20230726,151200,1102831600,23850,23900,23900,23850,107
|
|
20230726,151100,1100278300,23950,23950,23950,23950,10
|
|
20230726,151000,1100038800,23950,23900,24000,23900,18
|
|
20230726,150900,1099607500,23900,23900,23900,23900,0
|
|
20230726,150800,1099607500,23900,23850,23900,23850,27
|
|
20230726,150700,1098962950,23850,23850,23850,23850,400
|
|
20230726,150600,1089422950,23850,23950,23950,23850,267
|
|
20230726,150500,1083048450,23950,23950,23950,23900,33
|
|
20230726,150400,1082258750,23950,23900,23950,23900,17
|
|
20230726,150300,1081852250,24000,24000,24000,24000,18
|
|
20230726,150200,1081420250,24000,24000,24000,24000,10
|
|
20230726,150100,1081180250,24050,24050,24050,24050,22
|
|
20230726,150000,1080651150,24050,24000,24050,23950,87
|
|
20230726,145900,1078562100,24000,24000,24000,23950,55
|
|
20230726,145800,1077242450,24000,24000,24000,24000,22
|
|
20230726,145700,1076714450,24050,24050,24050,24050,14
|
|
20230726,145600,1076377750,24000,23950,24000,23950,74
|
|
20230726,145500,1074602750,23950,23900,23950,23900,24
|
|
20230726,145400,1074028400,23950,23950,23950,23950,17
|
|
20230726,145300,1073621250,23950,23900,23950,23900,129
|
|
20230726,145200,1070534700,23950,23900,23950,23900,48
|
|
20230726,145100,1069386200,23950,23950,23950,23950,36
|
|
20230726,145000,1068524000,23900,23950,23950,23900,11
|
|
20230726,144900,1068261050,23950,23950,23950,23850,319
|
|
20230726,144800,1060639950,23950,24000,24000,23950,16
|
|
20230726,144700,1060256000,23950,23950,23950,23950,4
|
|
20230726,144600,1060160200,24000,24000,24000,23950,119
|
|
20230726,144500,1057304650,24000,24000,24000,24000,14
|
|
20230726,144400,1056968650,24000,24100,24100,24000,353
|
|
20230726,144300,1048495100,24100,24100,24100,24100,32
|
|
20230726,144200,1047723900,24050,24100,24150,24050,72
|
|
20230726,144100,1045989050,24100,24100,24100,24100,33
|
|
20230726,144000,1045193750,24100,24050,24100,24050,27
|
|
20230726,143900,1044543650,24100,24100,24100,24050,125
|
|
20230726,143800,1041533450,24050,24050,24050,24050,0
|
|
20230726,143700,1041533450,24050,24100,24100,24050,62
|
|
20230726,143600,1040039700,24100,24100,24100,24050,39
|
|
20230726,143500,1039100850,24100,24050,24100,24050,57
|
|
20230726,143400,1037728150,24100,24100,24100,24100,43
|
|
20230726,143300,1036691850,24050,24100,24100,24050,27
|
|
20230726,143200,1036041600,24100,24100,24100,24000,87
|
|
20230726,143100,1033946500,24150,24150,24150,24150,14
|
|
20230726,143000,1033608400,24150,24100,24150,24100,36
|
|
20230726,142900,1032740050,24100,24100,24100,24050,78
|
|
20230726,142800,1030860700,24100,24050,24100,24050,45
|
|
20230726,142700,1029776450,24050,24050,24100,24050,27
|
|
20230726,142600,1029126300,24100,24000,24100,24000,76
|
|
20230726,142500,1027297700,24000,23950,24000,23950,80
|
|
20230726,142400,1025379100,23950,23950,23950,23950,16
|
|
20230726,142300,1024995900,23900,23900,23900,23900,3
|
|
20230726,142200,1024924200,23900,24000,24000,23900,81
|
|
20230726,142100,1022983700,23900,24000,24000,23900,32
|
|
20230726,142000,1022217300,24050,24050,24050,24050,15
|
|
20230726,141900,1021856550,24050,24050,24050,24050,36
|
|
20230726,141800,1020990750,24000,24000,24050,24000,207
|
|
20230726,141700,1016019300,24050,24000,24050,24000,35
|
|
20230726,141600,1015178250,23950,23900,23950,23900,352
|
|
20230726,141500,1006748200,23900,23900,23950,23900,68
|
|
20230726,141400,1005121800,23900,23950,23950,23900,33
|
|
20230726,141300,1004332250,23950,23950,23950,23950,17
|
|
20230726,141200,1003925100,23900,23900,23950,23850,49
|
|
20230726,141100,1002754000,23950,23900,23950,23900,46
|
|
20230726,141000,1001652350,23900,23850,23900,23850,18
|
|
20230726,140900,1001222350,23950,23950,23950,23950,32
|
|
20230726,140800,1000455950,23950,23850,23950,23800,227
|
|
20230726,140700,995042600,23850,23850,23850,23850,1
|
|
20230726,140600,995018750,23850,23850,23900,23800,101
|
|
20230726,140500,992607800,23900,24000,24000,23900,92
|
|
20230726,140400,990405200,24000,24000,24000,24000,31
|
|
20230726,140300,989661200,23850,24000,24000,23850,997
|
|
20230726,140200,965823250,24000,23950,24000,23950,31
|
|
20230726,140100,965079300,23950,24000,24000,23950,109
|
|
20230726,140000,962465800,23950,24000,24000,23950,38
|
|
20230726,135900,961555050,24000,23950,24000,23950,85
|
|
20230726,135800,959516600,24000,24000,24000,24000,55
|
|
20230726,135700,958196600,24000,23950,24000,23950,47
|
|
20230726,135600,957069950,23950,24000,24000,23950,90
|
|
20230726,135500,954911450,24000,23900,24000,23900,503
|
|
20230726,135400,942878000,23850,23900,23900,23850,88
|
|
20230726,135300,940775250,23900,23900,23900,23900,55
|
|
20230726,135200,939460750,23850,23850,23850,23850,32
|
|
20230726,135100,938697550,23900,23900,23950,23900,361
|
|
20230726,135000,930066750,23900,23950,23950,23900,43
|
|
20230726,134900,929037300,23950,23950,23950,23950,22
|
|
20230726,134800,928510400,23900,23950,24000,23900,116
|
|
20230726,134700,925735250,23950,23950,23950,23950,78
|
|
20230726,134600,923867150,23950,23900,23950,23900,59
|
|
20230726,134500,922454500,23950,23950,23950,23950,17
|
|
20230726,134400,922047350,23900,23950,23950,23900,82
|
|
20230726,134300,920084100,23950,23950,23950,23950,37
|
|
20230726,134200,919197950,23950,23950,23950,23900,25
|
|
20230726,134100,918599600,23950,23950,23950,23950,57
|
|
20230726,134000,917234450,23950,23950,23950,23900,171
|
|
20230726,133900,913144950,23900,23950,24000,23900,232
|
|
20230726,133800,907586850,24050,24050,24050,24050,1
|
|
20230726,133700,907562800,24050,24000,24050,24000,94
|
|
20230726,133600,905302850,24000,24000,24050,24000,193
|
|
20230726,133500,900669300,24050,24050,24150,24050,154
|
|
20230726,133400,896965150,24150,24150,24150,24100,77
|
|
20230726,133300,895106700,24100,24100,24150,24100,85
|
|
20230726,133200,893056100,24200,24200,24200,24200,24
|
|
20230726,133100,892475300,24200,24150,24200,24150,91
|
|
20230726,133000,890277000,24200,24200,24200,24150,218
|
|
20230726,132900,885006400,24200,24100,24200,24100,42
|
|
20230726,132800,883992750,24100,24100,24100,24100,29
|
|
20230726,132700,883293850,24100,24100,24100,24050,68
|
|
20230726,132600,881655700,24100,24050,24100,24050,49
|
|
20230726,132500,880474850,24100,24050,24100,24050,45
|
|
20230726,132400,879390850,24050,24100,24100,24050,34
|
|
20230726,132300,878571800,24100,24050,24100,24050,73
|
|
20230726,132200,876813400,24000,24100,24100,24000,51
|
|
20230726,132100,875584650,24100,24050,24100,24050,19
|
|
20230726,132000,875127250,24050,24100,24100,24050,85
|
|
20230726,131900,873079100,24100,24050,24100,24050,120
|
|
20230726,131800,870192100,24050,24050,24050,24050,26
|
|
20230726,131700,869566800,24100,24050,24100,24050,19
|
|
20230726,131600,869108950,24050,24050,24050,24000,125
|
|
20230726,131500,866105650,24050,24050,24050,24050,29
|
|
20230726,131400,865408200,24050,24000,24050,24000,19
|
|
20230726,131300,864951750,24000,24000,24000,24000,483
|
|
20230726,131200,853359750,24000,24000,24000,24000,31
|
|
20230726,131100,852615750,23950,24000,24000,23950,41
|
|
20230726,131000,851632250,24000,24000,24000,24000,27
|
|
20230726,130900,850984250,24000,24000,24000,23950,75
|
|
20230726,130800,849184900,24000,24000,24000,24000,15
|
|
20230726,130700,848824900,24000,24000,24000,23950,31
|
|
20230726,130600,848081250,24000,24000,24000,24000,102
|
|
20230726,130500,845633250,24000,24000,24000,23950,162
|
|
20230726,130400,841747300,24000,24000,24000,24000,0
|
|
20230726,130300,841747300,24000,24000,24000,23950,54
|
|
20230726,130200,840451750,24000,23950,24000,23950,64
|
|
20230726,130100,838915900,23950,23950,23950,23950,8
|
|
20230726,130000,838724300,24000,24000,24000,24000,45
|
|
20230726,125900,837644300,24000,23950,24000,23950,104
|
|
20230726,125800,835148750,24000,24000,24000,24000,18
|
|
20230726,125700,834716750,24000,24000,24000,24000,23
|
|
20230726,125600,834164750,23950,24000,24000,23950,24
|
|
20230726,125500,833589250,24000,23950,24000,23900,82
|
|
20230726,125400,831622800,23950,24000,24000,23950,24
|
|
20230726,125300,831047000,24000,23950,24000,23950,36
|
|
20230726,125200,830183100,23950,23950,24000,23950,79
|
|
20230726,125100,828288300,23900,23950,24000,23900,87
|
|
20230726,125000,826203250,23950,24000,24000,23950,9
|
|
20230726,124900,825987600,24000,24000,24000,23950,76
|
|
20230726,124800,824163650,24000,24000,24000,23950,30
|
|
20230726,124700,823444300,24000,23950,24000,23950,31
|
|
20230726,124600,822701000,24000,23950,24000,23900,344
|
|
20230726,124500,814463400,23950,24050,24050,23950,508
|
|
20230726,124400,802291150,24050,24050,24050,24050,25
|
|
20230726,124300,801689900,24100,24050,24100,24050,28
|
|
20230726,124200,801015600,24100,24000,24100,24000,49
|
|
20230726,124100,799838700,23950,24050,24100,23950,64
|
|
20230726,124000,798299200,24100,24050,24100,24000,202
|
|
20230726,123900,793450200,24050,24100,24100,24050,66
|
|
20230726,123800,791860250,24100,24100,24100,24100,86
|
|
20230726,123700,789787650,24100,24100,24100,24050,36
|
|
20230726,123600,788920400,24100,24100,24100,24100,38
|
|
20230726,123500,788004600,24100,24100,24100,24050,98
|
|
20230726,123400,785643350,24100,24150,24150,24100,88
|
|
20230726,123300,783521500,24150,24150,24150,24100,104
|
|
20230726,123200,781013900,24150,24150,24200,24150,1002
|
|
20230726,123100,756815550,24200,24200,24200,24150,41
|
|
20230726,123000,755823900,24200,24200,24200,24200,9
|
|
20230726,122900,755606100,24200,24250,24250,24200,154
|
|
20230726,122800,751879100,24200,24250,24250,24200,75
|
|
20230726,122700,750063900,24250,24250,24250,24200,161
|
|
20230726,122600,746166400,24200,24250,24250,24200,16
|
|
20230726,122500,745779050,24250,24250,24250,24250,11
|
|
20230726,122400,745512300,24200,24250,24250,24200,27
|
|
20230726,122300,744857900,24250,24200,24250,24200,14
|
|
20230726,122200,744518650,24200,24200,24250,24200,36
|
|
20230726,122100,743647250,24200,24250,24250,24150,223
|
|
20230726,122000,738254600,24250,24250,24250,24200,21
|
|
20230726,121900,737745850,24200,24200,24250,24200,183
|
|
20230726,121800,733316450,24250,24250,24250,24200,121
|
|
20230726,121700,730382950,24250,24250,24250,24200,29
|
|
20230726,121600,729679750,24250,24200,24250,24150,175
|
|
20230726,121500,725444850,24200,24200,24200,24200,16
|
|
20230726,121400,725057650,24200,24200,24200,24200,12
|
|
20230726,121300,724767250,24150,24200,24200,24150,37
|
|
20230726,121200,723872350,24200,24200,24200,24200,35
|
|
20230726,121100,723025350,24150,24200,24200,24150,17
|
|
20230726,121000,722614450,24200,24150,24200,24150,433
|
|
20230726,120900,712156400,24150,24200,24200,24150,629
|
|
20230726,120800,696965750,24200,24200,24200,24150,259
|
|
20230726,120700,690710450,24200,24200,24200,24150,255
|
|
20230726,120600,684550700,24200,24250,24250,24200,12
|
|
20230726,120500,684259850,24250,24200,24250,24200,38
|
|
20230726,120400,683338900,24250,24250,24250,24200,38
|
|
20230726,120300,682417950,24250,24200,24250,24200,13
|
|
20230726,120200,682103150,24250,24200,24250,24200,59
|
|
20230726,120100,680673500,24200,24200,24200,24200,8
|
|
20230726,120000,680479900,24250,24250,24250,24250,49
|
|
20230726,115900,679291650,24150,24250,24250,24150,40
|
|
20230726,115800,678322650,24250,24250,24300,24250,98
|
|
20230726,115700,675942750,24250,24300,24300,24250,18
|
|
20230726,115600,675505900,24300,24250,24300,24200,33
|
|
20230726,115500,674706050,24250,24250,24300,24250,63
|
|
20230726,115400,673176950,24250,24250,24300,24150,291
|
|
20230726,115300,666143850,24300,24300,24300,24300,47
|
|
20230726,115200,665001750,24300,24200,24300,24200,21
|
|
20230726,115100,664492900,24250,24250,24300,24200,144
|
|
20230726,115000,661006050,24250,24300,24300,24250,70
|
|
20230726,114900,659307650,24300,24250,24300,24250,230
|
|
20230726,114800,653729800,24250,24250,24250,24200,52
|
|
20230726,114700,652469350,24250,24200,24250,24200,208
|
|
20230726,114600,647435550,24200,24200,24200,24200,30
|
|
20230726,114500,646709550,24150,24200,24200,24150,33
|
|
20230726,114400,645911500,24200,24150,24200,24150,14
|
|
20230726,114300,645572800,24150,24150,24200,24150,97
|
|
20230726,114200,643228500,24200,24200,24200,24200,29
|
|
20230726,114100,642526700,24150,24200,24200,24150,57
|
|
20230726,114000,641150000,24200,24200,24200,24200,27
|
|
20230726,113900,640496600,24200,24200,24200,24200,21
|
|
20230726,113800,639988400,24200,24150,24200,24150,9
|
|
20230726,113700,639770650,24200,24200,24200,24150,53
|
|
20230726,113600,638489350,24200,24100,24200,24100,408
|
|
20230726,113500,628655250,24100,24000,24100,24000,691
|
|
20230726,113400,612059650,24000,24000,24000,24000,36
|
|
20230726,113300,611195650,24000,24000,24000,24000,86
|
|
20230726,113200,609131650,24000,24000,24000,23900,50
|
|
20230726,113100,607934050,24000,24000,24000,23950,35
|
|
20230726,113000,607094650,23950,24000,24000,23900,33
|
|
20230726,112900,606303250,24000,23950,24000,23950,439
|
|
20230726,112800,595785800,23950,23950,23950,23950,63
|
|
20230726,112700,594276950,23950,23950,23950,23900,39
|
|
20230726,112600,593342950,23950,23950,23950,23900,174
|
|
20230726,112500,589175700,23950,23950,23950,23900,53
|
|
20230726,112400,587908200,23950,23950,23950,23900,105
|
|
20230726,112300,585398450,23950,23950,23950,23950,37
|
|
20230726,112200,584512300,23950,23950,23950,23950,69
|
|
20230726,112100,582859750,23950,23950,23950,23950,63
|
|
20230726,112000,581350900,23950,23950,23950,23950,29
|
|
20230726,111900,580656350,23950,23950,23950,23950,63
|
|
20230726,111800,579147500,23950,23950,23950,23950,0
|
|
20230726,111700,579147500,23950,24000,24000,23950,35
|
|
20230726,111600,578308450,24000,23950,24000,23950,59
|
|
20230726,111500,576892750,23950,23950,23950,23950,26
|
|
20230726,111400,576270050,24000,24000,24000,24000,15
|
|
20230726,111300,575910050,24000,24000,24000,24000,31
|
|
20230726,111200,575166050,24000,24000,24000,24000,49
|
|
20230726,111100,573990050,24000,24000,24000,24000,16
|
|
20230726,111000,573606050,24000,24000,24000,24000,16
|
|
20230726,110900,573222050,24000,24000,24000,24000,75
|
|
20230726,110800,571422050,24000,24000,24000,24000,16
|
|
20230726,110700,571038050,24000,23950,24000,23900,36
|
|
20230726,110600,570176050,24000,23950,24000,23950,23
|
|
20230726,110500,569624450,24000,24000,24000,24000,77
|
|
20230726,110400,567776450,24000,24000,24000,24000,14
|
|
20230726,110300,567440450,24000,24000,24000,24000,2
|
|
20230726,110200,567392450,24000,24000,24000,24000,67
|
|
20230726,110100,565784450,24000,23900,24000,23900,26
|
|
20230726,110000,565161450,23950,23950,23950,23950,0
|
|
20230726,105900,565161450,23950,23900,23950,23900,425
|
|
20230726,105800,554984300,23950,23900,23950,23900,384
|
|
20230726,105700,545804250,23900,23900,23900,23900,6
|
|
20230726,105600,545660850,23900,23900,23900,23900,40
|
|
20230726,105500,544704850,23900,23900,23900,23850,76
|
|
20230726,105400,542888500,23900,23900,23900,23900,2
|
|
20230726,105300,542840700,23900,23850,23900,23850,57
|
|
20230726,105200,541479550,23900,24000,24000,23900,100
|
|
20230726,105100,539085550,23950,23900,23950,23900,93
|
|
20230726,105000,536860750,23900,23750,23900,23750,772
|
|
20230726,104900,518483850,23750,23750,23750,23750,36
|
|
20230726,104800,517628850,23750,23750,23750,23750,55
|
|
20230726,104700,516322600,23750,23700,23750,23700,1009
|
|
20230726,104600,492408600,23700,23750,23750,23700,319
|
|
20230726,104500,484847350,23750,23800,23800,23750,199
|
|
20230726,104400,480119600,23800,23800,23800,23800,100
|
|
20230726,104300,477739600,23800,23850,23850,23800,16
|
|
20230726,104200,477358050,23850,23850,23850,23850,15
|
|
20230726,104100,477000300,23750,23850,23850,23750,522
|
|
20230726,104000,464597700,23850,23800,23850,23800,27
|
|
20230726,103900,463954300,23800,23850,23850,23800,89
|
|
20230726,103800,461835400,23800,23800,23800,23800,50
|
|
20230726,103700,460645400,23750,23800,23800,23750,262
|
|
20230726,103600,454419850,23900,23900,23900,23900,30
|
|
20230726,103500,453702850,23850,23850,23850,23850,314
|
|
20230726,103400,446213950,23850,23850,23850,23850,52
|
|
20230726,103300,444973750,23850,23800,23850,23800,147
|
|
20230726,103200,441474400,23800,23800,23800,23800,16
|
|
20230726,103100,441093600,23800,23800,23800,23800,48
|
|
20230726,103000,439951200,23800,23800,23800,23800,29
|
|
20230726,102900,439261000,23750,23850,23850,23750,1501
|
|
20230726,102800,403595600,23800,23800,23800,23800,4
|
|
20230726,102700,403500400,23800,23950,23950,23800,140
|
|
20230726,102600,400155650,23800,23800,23800,23800,25
|
|
20230726,102500,399560650,23850,23900,23900,23850,30
|
|
20230726,102400,398844300,23950,23900,23950,23850,106
|
|
20230726,102300,396310750,23900,23900,23900,23900,112
|
|
20230726,102200,393633950,23900,23900,23900,23900,2
|
|
20230726,102100,393586150,23900,23900,23900,23900,48
|
|
20230726,102000,392438950,23900,23900,23900,23900,69
|
|
20230726,101900,390789850,23900,23900,23900,23900,15
|
|
20230726,101800,390431350,23900,23900,23900,23900,16
|
|
20230726,101700,390048950,23900,23900,23900,23800,146
|
|
20230726,101600,386565600,23900,23900,23950,23900,127
|
|
20230726,101500,383529600,23950,23950,23950,23950,61
|
|
20230726,101400,382068650,23950,24000,24000,23950,41
|
|
20230726,101300,381084900,24000,23950,24000,23950,33
|
|
20230726,101200,380293700,23950,23950,23950,23950,17
|
|
20230726,101100,379886550,23900,23950,23950,23900,33
|
|
20230726,101000,379097200,24000,23950,24000,23900,234
|
|
20230726,100900,373494150,24000,24000,24000,24000,0
|
|
20230726,100800,373494150,24000,23950,24000,23950,26
|
|
20230726,100700,372870650,23950,24000,24050,23950,217
|
|
20230726,100600,367662150,23950,23950,23950,23950,19
|
|
20230726,100500,367207100,24000,24000,24000,24000,15
|
|
20230726,100400,366847100,24000,24000,24000,23850,527
|
|
20230726,100300,354229700,24000,24000,24000,24000,49
|
|
20230726,100200,353053700,24000,24000,24000,24000,15
|
|
20230726,100100,352693700,24000,24000,24000,24000,14
|
|
20230726,100000,352357700,24000,24000,24000,24000,52
|
|
20230726,095900,351109700,24000,24000,24000,24000,40
|
|
20230726,095800,350149700,23950,23950,23950,23950,0
|
|
20230726,095700,350149700,23950,23900,23950,23750,2075
|
|
20230726,095600,300712800,24100,24050,24100,23800,4139
|
|
20230726,095500,201787700,24050,24050,24050,24050,2
|
|
20230726,095400,201739600,24050,24050,24050,24050,15
|
|
20230726,095300,201378850,24050,24050,24100,24050,171
|
|
20230726,095200,197263700,24050,24050,24050,24050,540
|
|
20230726,095100,184276700,24100,24100,24100,24100,2
|
|
20230726,095000,184228500,24150,24100,24150,24100,202
|
|
20230726,094900,179357900,24150,24150,24150,24150,47
|
|
20230726,094800,178222850,24100,24100,24100,24100,0
|
|
20230726,094700,178222850,24100,24150,24150,24100,150
|
|
20230726,094600,174600600,24150,24100,24150,24100,85
|
|
20230726,094500,172549500,24150,24150,24150,24150,229
|
|
20230726,094400,167019150,24150,24200,24200,24150,11
|
|
20230726,094300,166753400,24200,24200,24200,24200,0
|
|
20230726,094200,166753400,24200,24200,24200,24200,1
|
|
20230726,094100,166729200,24200,24200,24200,24150,22
|
|
20230726,094000,166197300,24200,24200,24200,24200,0
|
|
20230726,093900,166197300,24200,24200,24200,24200,0
|
|
20230726,093800,166197300,24200,24200,24200,24200,4
|
|
20230726,093700,166100500,24200,24200,24200,24200,360
|
|
20230726,093600,157388500,24100,24100,24150,24100,275
|
|
20230726,093500,150753850,24100,24100,24100,24100,30
|
|
20230726,093400,150030850,24100,24100,24100,24100,56
|
|
20230726,093300,148681250,24100,24100,24100,24100,14
|
|
20230726,093200,148343850,24100,24100,24100,24100,86
|
|
20230726,093100,146271250,24000,24050,24100,24000,20
|
|
20230726,093000,145790000,24050,24050,24100,24050,48
|
|
20230726,092900,144634400,24100,24050,24100,24050,35
|
|
20230726,092800,143791100,24050,24000,24050,24000,156
|
|
20230726,092700,140042100,24000,24000,24000,24000,501
|
|
20230726,092600,128018100,24000,23950,24000,23950,144
|
|
20230726,092500,124562700,23950,23900,23950,23850,94
|
|
20230726,092400,122313050,23950,23950,23950,23900,685
|
|
20230726,092300,105932300,24000,23950,24000,23950,190
|
|
20230726,092200,101381700,23950,23950,24000,23950,81
|
|
20230726,092100,99439350,23950,24000,24000,23900,182
|
|
20230726,092000,95082400,24000,24000,24000,24000,1
|
|
20230726,091900,95058400,24000,24000,24000,24000,199
|
|
20230726,091800,90282400,24050,24050,24050,24050,137
|
|
20230726,091700,86987550,24100,24100,24100,24100,89
|
|
20230726,091600,84842650,24100,24100,24100,24100,16
|
|
20230726,091500,84457050,24100,24100,24200,24100,361
|
|
20230726,091400,75756850,24050,24150,24150,24050,52
|
|
20230726,091300,74501250,24050,24100,24100,24050,202
|
|
20230726,091200,69643050,24050,24100,24100,24050,7
|
|
20230726,091100,69474400,24150,24150,24150,24150,22
|
|
20230726,091000,68943100,24150,24150,24150,24150,35
|
|
20230726,090900,68097850,24250,24200,24250,24200,50
|
|
20230726,090800,66885900,24250,24050,24250,24050,197
|
|
20230726,090700,62147450,24000,23950,24000,23900,680
|
|
20230726,090600,45849400,23950,24050,24050,23950,236
|
|
20230726,090500,40188450,24050,24050,24100,24050,316
|
|
20230726,090400,32583200,24050,24200,24200,24050,1153
|
|
20230726,090300,4795150,24200,24150,24200,24150,66
|
|
20230726,090200,3201050,24200,24250,24300,24200,99
|
|
20230726,090100,801850,24250,24250,24250,24250,25
|
|
20230726,090000,195600,24450,24450,24450,24450,8
|