585 lines
33 KiB
CSV
585 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184200,407180157000,58200,58200,58200,58200,31869
|
|
20230726,184100,407180157000,58200,58200,58200,58200,0
|
|
20230726,184000,407180157000,58200,58200,58200,58200,0
|
|
20230726,183900,407180157000,58200,58200,58200,58200,0
|
|
20230726,183800,407180157000,58200,58200,58200,58200,0
|
|
20230726,183700,407180157000,58200,58200,58200,58200,0
|
|
20230726,183600,407180157000,58200,58200,58200,58200,0
|
|
20230726,183500,407180157000,58200,58200,58200,58200,0
|
|
20230726,183400,407180157000,58200,58200,58200,58200,0
|
|
20230726,183300,407180157000,58200,58200,58200,58200,0
|
|
20230726,183200,407180157000,58200,58200,58200,58200,0
|
|
20230726,183100,407180157000,58200,58200,58200,58200,0
|
|
20230726,183000,407180157000,58200,58200,58200,58200,0
|
|
20230726,182900,407180157000,58200,58200,58200,58200,0
|
|
20230726,182800,407180157000,58200,58200,58200,58200,0
|
|
20230726,182700,407180157000,58200,58200,58200,58200,0
|
|
20230726,182600,407180157000,58200,58200,58200,58200,0
|
|
20230726,182500,407180157000,58200,58200,58200,58200,0
|
|
20230726,182400,407180157000,58200,58200,58200,58200,0
|
|
20230726,182300,407180157000,58200,58200,58200,58200,0
|
|
20230726,182200,407180157000,58200,58200,58200,58200,0
|
|
20230726,182100,407180157000,58200,58200,58200,58200,0
|
|
20230726,182000,407180157000,58200,58200,58200,58200,0
|
|
20230726,181900,407180157000,58200,58200,58200,58200,0
|
|
20230726,181800,407180157000,58200,58200,58200,58200,0
|
|
20230726,181700,407180157000,58200,58200,58200,58200,0
|
|
20230726,181600,407180157000,58200,58200,58200,58200,0
|
|
20230726,181500,407180157000,58200,58200,58200,58200,0
|
|
20230726,181400,407180157000,58200,58200,58200,58200,0
|
|
20230726,181300,407180157000,58200,58200,58200,58200,0
|
|
20230726,181200,407180157000,58200,58200,58200,58200,31869
|
|
20230726,181100,407180157000,58200,58200,58200,58200,0
|
|
20230726,181000,407180157000,58200,58200,58200,58200,0
|
|
20230726,180900,407180157000,58200,58200,58200,58200,0
|
|
20230726,180800,407180157000,58200,58200,58200,58200,0
|
|
20230726,180700,407180157000,58200,58200,58200,58200,0
|
|
20230726,180600,407180157000,58200,58200,58200,58200,0
|
|
20230726,180500,407180157000,58200,58200,58200,58200,0
|
|
20230726,180400,407180157000,58200,58200,58200,58200,0
|
|
20230726,180300,407180157000,58200,58200,58200,58200,0
|
|
20230726,180200,407180157000,58200,58200,58200,58200,0
|
|
20230726,180100,407180157000,58200,58200,58200,58200,0
|
|
20230726,180000,407180157000,58200,58200,58200,58200,0
|
|
20230726,175900,407180157000,58200,58200,58200,58200,0
|
|
20230726,175800,407180157000,58200,58200,58200,58200,0
|
|
20230726,175700,407180157000,58200,58200,58200,58200,0
|
|
20230726,175600,407180157000,58200,58200,58200,58200,0
|
|
20230726,175500,407180157000,58200,58200,58200,58200,0
|
|
20230726,175400,407180157000,58200,58200,58200,58200,0
|
|
20230726,175300,407180157000,58200,58200,58200,58200,0
|
|
20230726,175200,407180157000,58200,58200,58200,58200,0
|
|
20230726,175100,407180157000,58200,58200,58200,58200,0
|
|
20230726,175000,407180157000,58200,58200,58200,58200,0
|
|
20230726,174900,407180157000,58200,58200,58200,58200,0
|
|
20230726,174800,407180157000,58200,58200,58200,58200,0
|
|
20230726,174700,407180157000,58200,58200,58200,58200,0
|
|
20230726,174600,407180157000,58200,58200,58200,58200,0
|
|
20230726,174500,407180157000,58200,58200,58200,58200,0
|
|
20230726,174400,407180157000,58200,58200,58200,58200,0
|
|
20230726,174300,407180157000,58200,58200,58200,58200,0
|
|
20230726,174200,407180157000,58200,58200,58200,58200,31869
|
|
20230726,174100,407180157000,58200,58200,58200,58200,0
|
|
20230726,174000,407180157000,58200,58200,58200,58200,0
|
|
20230726,173900,407180157000,58200,58200,58200,58200,0
|
|
20230726,173800,407180157000,58200,58200,58200,58200,0
|
|
20230726,173700,407180157000,58200,58200,58200,58200,0
|
|
20230726,173600,407180157000,58200,58200,58200,58200,0
|
|
20230726,173500,407180157000,58200,58200,58200,58200,0
|
|
20230726,173400,407180157000,58200,58200,58200,58200,0
|
|
20230726,173300,407180157000,58200,58200,58200,58200,0
|
|
20230726,173200,407180157000,58200,58200,58200,58200,0
|
|
20230726,173100,407180157000,58200,58200,58200,58200,0
|
|
20230726,173000,407180157000,58200,58200,58200,58200,0
|
|
20230726,172900,407180157000,58200,58200,58200,58200,0
|
|
20230726,172800,407180157000,58200,58200,58200,58200,0
|
|
20230726,172700,407180157000,58200,58200,58200,58200,0
|
|
20230726,172600,407180157000,58200,58200,58200,58200,0
|
|
20230726,172500,407180157000,58200,58200,58200,58200,0
|
|
20230726,172400,407180157000,58200,58200,58200,58200,0
|
|
20230726,172300,407180157000,58200,58200,58200,58200,0
|
|
20230726,172200,407180157000,58200,58200,58200,58200,0
|
|
20230726,172100,407180157000,58200,58200,58200,58200,0
|
|
20230726,172000,407180157000,58200,58200,58200,58200,0
|
|
20230726,171900,407180157000,58200,58200,58200,58200,0
|
|
20230726,171800,407180157000,58200,58200,58200,58200,0
|
|
20230726,171700,407180157000,58200,58200,58200,58200,0
|
|
20230726,171600,407180157000,58200,58200,58200,58200,0
|
|
20230726,171500,407180157000,58200,58200,58200,58200,0
|
|
20230726,171400,407180157000,58200,58200,58200,58200,0
|
|
20230726,171300,407180157000,58200,58200,58200,58200,0
|
|
20230726,171200,407180157000,58200,58200,58200,58200,31869
|
|
20230726,171100,407180157000,58200,58200,58200,58200,0
|
|
20230726,171000,407180157000,58200,58200,58200,58200,0
|
|
20230726,170900,407180157000,58200,58200,58200,58200,0
|
|
20230726,170800,407180157000,58200,58200,58200,58200,0
|
|
20230726,170700,407180157000,58200,58200,58200,58200,0
|
|
20230726,170600,407180157000,58200,58200,58200,58200,0
|
|
20230726,170500,407180157000,58200,58200,58200,58200,0
|
|
20230726,170400,407180157000,58200,58200,58200,58200,0
|
|
20230726,170300,407180157000,58200,58200,58200,58200,0
|
|
20230726,170200,407180157000,58200,58200,58200,58200,0
|
|
20230726,170100,407180157000,58200,58200,58200,58200,0
|
|
20230726,170000,407180157000,58200,58200,58200,58200,0
|
|
20230726,165900,407180157000,58200,58200,58200,58200,0
|
|
20230726,165800,407180157000,58200,58200,58200,58200,0
|
|
20230726,165700,407180157000,58200,58200,58200,58200,0
|
|
20230726,165600,407180157000,58200,58200,58200,58200,0
|
|
20230726,165500,407180157000,58200,58200,58200,58200,0
|
|
20230726,165400,407180157000,58200,58200,58200,58200,0
|
|
20230726,165300,407180157000,58200,58200,58200,58200,0
|
|
20230726,165200,407180157000,58200,58200,58200,58200,0
|
|
20230726,165100,407180157000,58200,58200,58200,58200,0
|
|
20230726,165000,407180157000,58200,58200,58200,58200,0
|
|
20230726,164900,407180157000,58200,58200,58200,58200,0
|
|
20230726,164800,407180157000,58200,58200,58200,58200,0
|
|
20230726,164700,407180157000,58200,58200,58200,58200,0
|
|
20230726,164600,407180157000,58200,58200,58200,58200,0
|
|
20230726,164500,407180157000,58200,58200,58200,58200,0
|
|
20230726,164400,407180157000,58200,58200,58200,58200,0
|
|
20230726,164300,407180157000,58200,58200,58200,58200,0
|
|
20230726,164200,407180157000,58200,58200,58200,58200,31869
|
|
20230726,164100,407180157000,58200,58200,58200,58200,0
|
|
20230726,164000,407180157000,58200,58200,58200,58200,0
|
|
20230726,163900,407180157000,58200,58200,58200,58200,0
|
|
20230726,163800,407180157000,58200,58200,58200,58200,0
|
|
20230726,163700,407180157000,58200,58200,58200,58200,0
|
|
20230726,163600,407180157000,58200,58200,58200,58200,0
|
|
20230726,163500,407180157000,58200,58200,58200,58200,0
|
|
20230726,163400,407180157000,58200,58200,58200,58200,0
|
|
20230726,163300,407180157000,58200,58200,58200,58200,0
|
|
20230726,163200,407180157000,58200,58200,58200,58200,0
|
|
20230726,163100,407180157000,58200,58200,58200,58200,0
|
|
20230726,163000,407180157000,58200,58200,58200,58200,0
|
|
20230726,162900,407180157000,58200,58200,58200,58200,0
|
|
20230726,162800,407180157000,58200,58200,58200,58200,0
|
|
20230726,162700,407180157000,58200,58200,58200,58200,0
|
|
20230726,162600,407180157000,58200,58200,58200,58200,0
|
|
20230726,162500,407180157000,58200,58200,58200,58200,0
|
|
20230726,162400,407180157000,58200,58200,58200,58200,0
|
|
20230726,162300,407180157000,58200,58200,58200,58200,0
|
|
20230726,162200,407180157000,58200,58200,58200,58200,0
|
|
20230726,162100,407180157000,58200,58200,58200,58200,0
|
|
20230726,162000,407180157000,58200,58200,58200,58200,0
|
|
20230726,161900,407180157000,58200,58200,58200,58200,0
|
|
20230726,161800,407180157000,58200,58200,58200,58200,0
|
|
20230726,161700,407180157000,58200,58200,58200,58200,0
|
|
20230726,161600,407180157000,58200,58200,58200,58200,0
|
|
20230726,161500,407180157000,58200,58200,58200,58200,0
|
|
20230726,161400,407180157000,58200,58200,58200,58200,0
|
|
20230726,161300,407180157000,58200,58200,58200,58200,0
|
|
20230726,161200,407180157000,58200,58200,58200,58200,31869
|
|
20230726,161100,407180157000,58200,58200,58200,58200,0
|
|
20230726,161000,407180157000,58200,58200,58200,58200,0
|
|
20230726,160900,407180157000,58200,58200,58200,58200,0
|
|
20230726,160800,407180157000,58200,58200,58200,58200,0
|
|
20230726,160700,407180157000,58200,58200,58200,58200,0
|
|
20230726,160600,407180157000,58200,58200,58200,58200,0
|
|
20230726,160500,407180157000,58200,58200,58200,58200,0
|
|
20230726,160400,407180157000,58200,58200,58200,58200,0
|
|
20230726,160300,407180157000,58200,58200,58200,58200,0
|
|
20230726,160200,407180157000,58200,58200,58200,58200,0
|
|
20230726,160100,407180157000,58200,58200,58200,58200,0
|
|
20230726,160000,407180157000,58200,58200,58200,58200,0
|
|
20230726,155900,407180157000,58200,58200,58200,58200,0
|
|
20230726,155800,407180157000,58200,58200,58200,58200,0
|
|
20230726,155700,407180157000,58200,58200,58200,58200,0
|
|
20230726,155600,407180157000,58200,58200,58200,58200,0
|
|
20230726,155500,407180157000,58200,58200,58200,58200,0
|
|
20230726,155400,407180157000,58200,58200,58200,58200,0
|
|
20230726,155300,407180157000,58200,58200,58200,58200,0
|
|
20230726,155200,407180157000,58200,58200,58200,58200,0
|
|
20230726,155100,407180157000,58200,58200,58200,58200,0
|
|
20230726,155000,407180157000,58200,58200,58200,58200,0
|
|
20230726,154900,407180157000,58200,58200,58200,58200,0
|
|
20230726,154800,407180157000,58200,58200,58200,58200,0
|
|
20230726,154700,407180157000,58200,58200,58200,58200,0
|
|
20230726,154600,407180157000,58200,58200,58200,58200,0
|
|
20230726,154500,407180157000,58200,58200,58200,58200,0
|
|
20230726,154400,407180157000,58200,58200,58200,58200,0
|
|
20230726,154300,407180157000,58200,58200,58200,58200,0
|
|
20230726,154200,407180157000,58200,58200,58200,58200,31869
|
|
20230726,154100,407180157000,58200,58200,58200,58200,0
|
|
20230726,154000,407180157000,58200,58200,58200,58200,0
|
|
20230726,153900,407180157000,58200,58200,58200,58200,0
|
|
20230726,153800,407180157000,58200,58200,58200,58200,0
|
|
20230726,153700,407180157000,58200,58200,58200,58200,0
|
|
20230726,153600,407180157000,58200,58200,58200,58200,0
|
|
20230726,153500,407180157000,58200,58200,58200,58200,0
|
|
20230726,153400,407180157000,58200,58200,58200,58200,0
|
|
20230726,153300,407180157000,58200,58200,58200,58200,0
|
|
20230726,153200,407180157000,58200,58200,58200,58200,0
|
|
20230726,153100,407180157000,58200,58200,58200,58200,0
|
|
20230726,153000,407180157000,58200,58200,58200,58200,31869
|
|
20230726,152900,405325381200,58400,58400,58400,58400,0
|
|
20230726,152800,405325381200,58400,58400,58400,58400,0
|
|
20230726,152700,405325381200,58400,58400,58400,58400,0
|
|
20230726,152600,405325381200,58400,58400,58400,58400,0
|
|
20230726,152500,405325381200,58400,58400,58400,58400,0
|
|
20230726,152400,405325381200,58400,58400,58400,58400,0
|
|
20230726,152300,405325381200,58400,58400,58400,58400,0
|
|
20230726,152200,405325381200,58400,58400,58400,58400,0
|
|
20230726,152100,405325381200,58400,58400,58400,58400,0
|
|
20230726,152000,405325381200,58400,58400,58400,58400,0
|
|
20230726,151900,405325381200,58400,58000,58400,57800,10864
|
|
20230726,151800,404693932400,58000,57600,58000,57500,11879
|
|
20230726,151700,404008115600,57700,57500,57700,57400,4939
|
|
20230726,151600,403723818200,57600,57600,57700,57400,10817
|
|
20230726,151500,403101371900,57600,57200,57600,57200,13311
|
|
20230726,151400,402336549300,57200,57400,57500,57200,7550
|
|
20230726,151300,401903389500,57500,57500,57600,57400,8248
|
|
20230726,151200,401429464000,57500,57000,57600,56900,5986
|
|
20230726,151100,401086013100,56900,56600,57100,56500,11696
|
|
20230726,151000,400421275700,56600,56500,56700,56400,14085
|
|
20230726,150900,399624763500,56600,56600,56800,56500,18371
|
|
20230726,150800,398585060500,56700,56900,56900,56600,9573
|
|
20230726,150700,398041610300,56900,56900,57100,56800,11099
|
|
20230726,150600,397409636600,56900,57000,57100,56800,15374
|
|
20230726,150500,396533469200,57000,57300,57400,57000,17375
|
|
20230726,150400,395540388000,57400,57500,57600,57300,8763
|
|
20230726,150300,395037093600,57500,57300,57600,57300,6718
|
|
20230726,150200,394651419600,57200,57600,57600,57200,8780
|
|
20230726,150100,394147339000,57600,57600,57900,57500,12010
|
|
20230726,150000,393455162400,57600,57600,57800,57400,19551
|
|
20230726,145900,392329652200,57600,57900,58000,57500,11851
|
|
20230726,145800,391646076800,57900,58200,58200,57900,12988
|
|
20230726,145700,390892507800,58200,58400,58400,58100,3212
|
|
20230726,145600,390705522200,58400,58000,58400,57900,6311
|
|
20230726,145500,390338774100,58000,58000,58100,57900,4730
|
|
20230726,145400,390064410500,58000,58200,58200,58000,5887
|
|
20230726,145300,389722597400,58200,58300,58300,58100,3953
|
|
20230726,145200,389492468000,58300,58000,58300,58000,4448
|
|
20230726,145100,389233844600,58000,57800,58100,57700,4800
|
|
20230726,145000,388955938000,57700,57700,57800,57600,3080
|
|
20230726,144900,388778358500,57600,57600,57700,57600,7526
|
|
20230726,144800,388344587700,57700,57500,57800,57500,5846
|
|
20230726,144700,388008004000,57500,57800,57900,57500,13473
|
|
20230726,144600,387231545900,57800,57900,58000,57800,4731
|
|
20230726,144500,386957734400,57900,57800,58000,57700,8993
|
|
20230726,144400,386437994100,57800,57900,58000,57500,19729
|
|
20230726,144300,385299129000,57900,58200,58300,57900,32928
|
|
20230726,144200,383388181500,58200,58600,58600,58100,10146
|
|
20230726,144100,382796699300,58600,58800,58800,58500,5052
|
|
20230726,144000,382500351400,58700,58400,58800,58300,8030
|
|
20230726,143900,382030974500,58400,58100,58400,58100,5277
|
|
20230726,143800,381723839100,58200,58800,58800,58100,19103
|
|
20230726,143700,380606670400,58800,59000,59000,58700,8370
|
|
20230726,143600,380114024600,59000,58800,59100,58700,9830
|
|
20230726,143500,379534757500,58800,58700,58800,58700,3708
|
|
20230726,143400,379316773400,58800,58800,58800,58600,5980
|
|
20230726,143300,378965498400,58800,58700,58900,58600,9834
|
|
20230726,143200,378387773500,58600,58600,58900,58500,6281
|
|
20230726,143100,378018902500,58600,58900,59000,58500,8529
|
|
20230726,143000,377518268000,59000,59400,59600,58900,15645
|
|
20230726,142900,376591449800,59400,59100,59400,59000,6649
|
|
20230726,142800,376197895300,59100,59000,59200,58800,11817
|
|
20230726,142700,375500385800,59000,58600,59000,58500,8430
|
|
20230726,142600,375004663200,58500,58300,58600,58200,9146
|
|
20230726,142500,374469933300,58300,58300,58400,58200,10643
|
|
20230726,142400,373849707900,58300,58300,58300,58100,4258
|
|
20230726,142300,373601828400,58300,58200,58300,58100,8819
|
|
20230726,142200,373088464000,58100,58300,58400,58000,7272
|
|
20230726,142100,372665762300,58300,58700,58700,58200,13796
|
|
20230726,142000,371858473900,58700,58900,59000,58600,12646
|
|
20230726,141900,371113738600,58700,58500,58900,58300,11344
|
|
20230726,141800,370448729200,58500,58300,58600,58200,8869
|
|
20230726,141700,369930716100,58200,59000,59000,58200,14004
|
|
20230726,141600,369109256000,58900,58300,59000,58300,12876
|
|
20230726,141500,368354497300,58300,58000,58400,57700,7497
|
|
20230726,141400,367919676100,58000,57900,58000,57700,12472
|
|
20230726,141300,367197966600,58000,57700,58200,57700,6706
|
|
20230726,141200,366809427000,58000,57800,58000,57500,12063
|
|
20230726,141100,366113675600,57800,57700,58300,57500,11740
|
|
20230726,141000,365435359900,57600,58400,58400,57600,20586
|
|
20230726,140900,364240861800,58400,58300,58700,58200,7926
|
|
20230726,140800,363777806100,58300,58600,58800,58200,14016
|
|
20230726,140700,362958005100,58500,58600,58800,58400,6950
|
|
20230726,140600,362551411300,58600,58600,58900,58200,21093
|
|
20230726,140500,361315992000,58700,59200,59300,58300,23254
|
|
20230726,140400,359950183600,59200,59900,59900,58400,29706
|
|
20230726,140300,358196684700,59900,59300,60100,58900,28226
|
|
20230726,140200,356513079500,59600,58900,59900,58800,34005
|
|
20230726,140100,354495644700,59000,58600,59100,58500,21383
|
|
20230726,140000,353238556600,58600,57700,58800,57600,24938
|
|
20230726,135900,351789705900,57700,56800,57700,56600,23862
|
|
20230726,135800,350428796800,56600,56300,56900,55700,49327
|
|
20230726,135700,347658850400,56300,57000,57000,56200,22842
|
|
20230726,135600,346367938400,56900,57000,57300,56300,24514
|
|
20230726,135500,344970096200,56700,56200,57000,56200,24203
|
|
20230726,135400,343608041000,56100,56100,56100,56100,0
|
|
20230726,135300,343608041000,56100,57300,57300,56100,30210
|
|
20230726,135200,341893994100,57200,58200,58500,57200,57761
|
|
20230726,135100,338549037200,58100,59200,59300,58100,63613
|
|
20230726,135000,334811121400,59200,59600,59600,59200,16046
|
|
20230726,134900,333857890400,59600,59800,59900,59600,12005
|
|
20230726,134800,333141418700,59700,59900,60000,59500,18168
|
|
20230726,134700,332055518300,60000,59900,60000,59700,9633
|
|
20230726,134600,331478758100,59800,59700,60000,59600,10934
|
|
20230726,134500,330825492600,59900,59400,60200,59100,14159
|
|
20230726,134400,329981405900,59300,60400,60500,59300,33079
|
|
20230726,134300,328004228100,60500,60300,60600,60000,14531
|
|
20230726,134200,327128960300,60400,60300,61000,60100,16092
|
|
20230726,134100,326155224300,60600,61300,61300,60100,27271
|
|
20230726,134000,324501946500,61300,60500,61300,60200,19164
|
|
20230726,133900,323338384900,60100,59800,60900,58900,49438
|
|
20230726,133800,320396613400,60000,58800,60000,58700,49631
|
|
20230726,133700,317468660200,58900,59400,59500,58800,81448
|
|
20230726,133600,312664969300,59200,59500,59800,59100,56958
|
|
20230726,133500,309280573900,59600,60500,60700,59500,63839
|
|
20230726,133400,305446663900,60500,61300,61400,60500,47517
|
|
20230726,133300,302550474100,61300,61700,61900,61200,26499
|
|
20230726,133200,300919966000,61700,62000,62100,61400,30032
|
|
20230726,133100,299064555700,62100,62500,62600,62000,16965
|
|
20230726,133000,298009939400,62600,63000,63000,62500,20820
|
|
20230726,132900,296703129100,62900,62800,63000,62600,14359
|
|
20230726,132800,295802333000,62800,62100,62800,62000,22060
|
|
20230726,132700,294425025000,62100,61900,62300,61900,29385
|
|
20230726,132600,292602129700,62000,62000,62300,61000,39266
|
|
20230726,132500,290170648800,62000,61000,62400,60500,36237
|
|
20230726,132400,287937210300,61000,61800,61900,60400,60670
|
|
20230726,132300,284236902400,61800,62500,62700,61800,41694
|
|
20230726,132200,281643619300,62600,62900,63000,62300,45146
|
|
20230726,132100,278817643800,63000,63400,63400,62900,29400
|
|
20230726,132000,276962759700,63400,63400,63500,63300,8509
|
|
20230726,131900,276423356800,63400,63300,63500,63200,15314
|
|
20230726,131800,275454051900,63300,63700,63800,63300,14077
|
|
20230726,131700,274559550300,63800,63800,63900,63700,7938
|
|
20230726,131600,274053140400,63700,63700,63800,63500,6042
|
|
20230726,131500,273668546700,63600,63800,63900,63600,13244
|
|
20230726,131400,272825236600,63900,63700,64100,63700,14729
|
|
20230726,131300,271884515000,63800,64100,64100,63700,14170
|
|
20230726,131200,270979204700,64000,64300,64400,64000,10601
|
|
20230726,131100,270298553300,64300,64600,64600,64300,6654
|
|
20230726,131000,269870117800,64500,64700,64800,64500,5052
|
|
20230726,130900,269543505400,64800,64700,65000,64500,23622
|
|
20230726,130800,268012649400,64700,64700,64800,64600,10863
|
|
20230726,130700,267309479300,64700,64300,64800,64300,17054
|
|
20230726,130600,266207307800,64300,64300,64500,64300,10988
|
|
20230726,130500,265499852400,64300,64600,64600,64300,9375
|
|
20230726,130400,264895509500,64600,64600,64700,64500,6663
|
|
20230726,130300,264465019000,64700,64600,64800,64600,4950
|
|
20230726,130200,264144830500,64700,64700,64800,64500,14460
|
|
20230726,130100,263209875000,64700,64800,64900,64600,12939
|
|
20230726,130000,262371504700,64800,64700,64900,64600,17152
|
|
20230726,125900,261260165800,64700,64600,64700,64500,9945
|
|
20230726,125800,260617635400,64600,64300,64600,64300,9768
|
|
20230726,125700,259988026600,64200,64000,64300,64000,9796
|
|
20230726,125600,259359103500,64100,64000,64100,64000,3152
|
|
20230726,125500,259157265900,64000,63900,64100,63900,6018
|
|
20230726,125400,258772332200,63900,63800,64000,63500,13804
|
|
20230726,125300,257893097600,63800,64000,64000,63700,8502
|
|
20230726,125200,257350290300,63900,64300,64400,63900,17120
|
|
20230726,125100,256252839600,64300,64300,64400,64300,6737
|
|
20230726,125000,255819304400,64300,64300,64400,64200,5088
|
|
20230726,124900,255492131500,64300,64300,64300,64200,5809
|
|
20230726,124800,255119054800,64300,64200,64400,64200,4761
|
|
20230726,124700,254813037200,64300,64200,64300,64000,13414
|
|
20230726,124600,253953171500,64200,63900,64300,63900,13364
|
|
20230726,124500,253096224700,63900,63700,64000,63400,18876
|
|
20230726,124400,251892988700,63600,64200,64400,63400,34188
|
|
20230726,124300,249707705600,64200,64100,64300,64100,13971
|
|
20230726,124200,248810720600,64200,65000,65000,64100,37192
|
|
20230726,124100,246412379300,65000,64900,65000,64800,13703
|
|
20230726,124000,245522766700,64900,65200,65200,64800,28901
|
|
20230726,123900,243644082300,65200,65100,65200,65000,12642
|
|
20230726,123800,242820876500,65000,65200,65300,65000,20956
|
|
20230726,123700,241455627100,65200,64700,65300,64600,37471
|
|
20230726,123600,239020321300,64700,64900,65000,64700,17975
|
|
20230726,123500,237853940200,65000,64800,65000,64800,20881
|
|
20230726,123400,236497619300,64800,65200,65300,64600,38898
|
|
20230726,123300,233970431200,65200,64900,65200,64800,64336
|
|
20230726,123200,229787511900,64900,64600,64900,64500,21134
|
|
20230726,123100,228418850100,64600,64800,64800,64500,17429
|
|
20230726,123000,227292439200,64800,65000,65000,64600,36382
|
|
20230726,122900,224933683500,64900,64900,65000,64800,36396
|
|
20230726,122800,222569933900,64800,64600,64900,64600,39194
|
|
20230726,122700,220031678000,64700,64300,64700,64300,60951
|
|
20230726,122600,216100514000,64400,64000,64400,64000,21662
|
|
20230726,122500,214709269500,64100,63900,64100,63900,4745
|
|
20230726,122400,214405614800,64000,64100,64100,63900,11379
|
|
20230726,122300,213677303300,64100,64200,64300,64000,10204
|
|
20230726,122200,213022647000,64300,64200,64300,64200,7012
|
|
20230726,122100,212572140500,64200,64300,64300,64100,5788
|
|
20230726,122000,212200497400,64300,64000,64300,64000,15898
|
|
20230726,121900,211181395800,64000,64000,64000,63800,5091
|
|
20230726,121800,210855998200,63900,64000,64000,63800,9581
|
|
20230726,121700,210243834000,63900,64100,64100,63900,10514
|
|
20230726,121600,209570545600,64000,64300,64300,64000,14568
|
|
20230726,121500,208636212400,64300,64300,64400,64200,21687
|
|
20230726,121400,207241733600,64200,64300,64300,64200,11065
|
|
20230726,121300,206530504900,64300,64000,64300,64000,15536
|
|
20230726,121200,205534138900,64000,64000,64100,63900,16950
|
|
20230726,121100,204449646200,64000,64000,64000,63900,10448
|
|
20230726,121000,203781071500,64000,63900,64000,63800,6256
|
|
20230726,120900,203381211400,63900,63900,63900,63800,7716
|
|
20230726,120800,202888399000,63900,63800,63900,63700,7638
|
|
20230726,120700,202400816000,63800,63700,63800,63500,11162
|
|
20230726,120600,201689774400,63600,63400,63700,63400,12094
|
|
20230726,120500,200921288400,63400,63400,63500,63300,6755
|
|
20230726,120400,200492991600,63400,63400,63500,63300,9665
|
|
20230726,120300,199880607200,63400,63400,63500,63300,5634
|
|
20230726,120200,199523437200,63400,63500,63500,63400,1904
|
|
20230726,120100,199402668600,63400,63500,63500,63400,3518
|
|
20230726,120000,199179556100,63500,63200,63500,63200,5531
|
|
20230726,115900,198829072000,63300,63300,63300,63200,567
|
|
20230726,115800,198793218600,63200,63400,63400,63200,1959
|
|
20230726,115700,198669248200,63400,63400,63500,63300,2736
|
|
20230726,115600,198495910000,63400,63500,63500,63400,2087
|
|
20230726,115500,198363570400,63400,63500,63500,63300,5777
|
|
20230726,115400,197997380600,63400,63500,63600,63400,5793
|
|
20230726,115300,197629649600,63400,63300,63500,63200,5864
|
|
20230726,115200,197258292100,63300,63200,63300,63100,3524
|
|
20230726,115100,197035516800,63200,63100,63300,63100,4011
|
|
20230726,115000,196782087600,63200,62900,63200,62800,14799
|
|
20230726,114900,195850149300,62900,62800,63000,62800,3320
|
|
20230726,114800,195641367500,62800,62900,63000,62800,5656
|
|
20230726,114700,195285568100,62900,63100,63100,62900,3893
|
|
20230726,114600,195040492100,63100,62800,63200,62700,7758
|
|
20230726,114500,194551631700,62800,62800,62900,62500,21050
|
|
20230726,114400,193231642400,62900,62800,62900,62800,5053
|
|
20230726,114300,192914241000,62800,63000,63000,62800,8569
|
|
20230726,114200,192375605100,62900,63000,63100,62900,5568
|
|
20230726,114100,192024921200,63000,63100,63200,63000,4544
|
|
20230726,114000,191738284000,63100,62800,63200,62800,7174
|
|
20230726,113900,191286611700,62800,63200,63300,62800,20142
|
|
20230726,113800,190017627100,63300,63500,63500,63100,9113
|
|
20230726,113700,189440704600,63400,63600,63600,63400,7304
|
|
20230726,113600,188976766800,63600,63500,63600,63400,5105
|
|
20230726,113500,188652424800,63500,63300,63500,63300,3935
|
|
20230726,113400,188402912900,63300,63300,63400,63100,6604
|
|
20230726,113300,187985194100,63200,63300,63400,63200,4901
|
|
20230726,113200,187675010400,63200,63300,63500,63000,17365
|
|
20230726,113100,186577807400,63400,63600,63600,63400,6504
|
|
20230726,113000,186164841700,63500,63400,63600,63400,4303
|
|
20230726,112900,185891571900,63500,63200,63500,63100,10743
|
|
20230726,112800,185212420000,63200,63600,63600,63200,14995
|
|
20230726,112700,184261653100,63600,63600,63700,63500,7428
|
|
20230726,112600,183789295300,63600,63600,63700,63500,11185
|
|
20230726,112500,183078334100,63500,63900,63900,63500,15381
|
|
20230726,112400,182098283700,63900,64000,64100,63800,17976
|
|
20230726,112300,180948667400,63900,64400,64400,63900,25506
|
|
20230726,112200,179312756200,64300,64200,64400,64100,21104
|
|
20230726,112100,177957158400,64200,63700,64200,63700,18394
|
|
20230726,112000,176779407300,63700,64000,64100,63500,37549
|
|
20230726,111900,174382108300,64000,64500,64600,63900,50979
|
|
20230726,111800,171105141800,64500,64000,64500,63900,75728
|
|
20230726,111700,166238411500,64000,63800,64000,63700,20351
|
|
20230726,111600,164937675100,63700,63900,64000,63600,18152
|
|
20230726,111500,163779496900,63900,63900,64000,63800,23373
|
|
20230726,111400,162285512500,63800,63600,63900,63500,17499
|
|
20230726,111300,161170312400,63600,63500,63600,63300,11275
|
|
20230726,111200,160454546600,63500,63400,63800,63300,32989
|
|
20230726,111100,158356998900,63300,63200,63400,63100,12411
|
|
20230726,111000,157572270100,63200,63100,63300,63000,9300
|
|
20230726,110900,156984894700,63100,63400,63500,63000,18715
|
|
20230726,110800,155800102400,63300,63100,63400,63000,14895
|
|
20230726,110700,154858197100,63100,63200,63400,63000,16364
|
|
20230726,110600,153823612500,63300,62800,63300,62600,20094
|
|
20230726,110500,152557432000,62800,62700,62800,62500,11742
|
|
20230726,110400,151821915000,62700,62900,63000,62600,10056
|
|
20230726,110300,151190239300,62900,62800,63000,62800,7169
|
|
20230726,110200,150739534200,62800,62800,62900,62700,5039
|
|
20230726,110100,150423104900,62800,62800,62900,62700,5178
|
|
20230726,110000,150098029300,62800,63200,63200,62700,15777
|
|
20230726,105900,149105710500,63300,62900,63300,62900,22003
|
|
20230726,105800,147717256100,63000,62600,63000,62600,17302
|
|
20230726,105700,146631097800,62600,62800,62900,62600,15798
|
|
20230726,105600,145639728400,62700,62600,62800,62500,9071
|
|
20230726,105500,145071498600,62600,62100,62600,62000,10176
|
|
20230726,105400,144437497600,62100,62200,62300,62100,11301
|
|
20230726,105300,143734794000,62200,62400,62400,62200,10805
|
|
20230726,105200,143062032100,62300,62400,62600,62200,19858
|
|
20230726,105100,141822304300,62500,62600,62700,62300,11929
|
|
20230726,105000,141077096700,62600,61700,62800,61700,18424
|
|
20230726,104900,139926510000,61800,62500,62600,61400,54652
|
|
20230726,104800,136543592500,62500,62700,62800,62400,26182
|
|
20230726,104700,134905437900,62600,63300,63400,62300,57791
|
|
20230726,104600,131267307400,63300,64200,64400,63100,89304
|
|
20230726,104500,125564126800,64200,63400,64200,63300,118128
|
|
20230726,104400,118022092400,63300,63400,63400,63100,57878
|
|
20230726,104300,114359844400,63300,62800,63400,62600,75461
|
|
20230726,104200,109601755200,62700,62200,62900,62200,39517
|
|
20230726,104100,107131326000,62200,61800,62300,61700,14087
|
|
20230726,104000,106256746600,61800,62100,62400,61700,30596
|
|
20230726,103900,104356473700,62200,61500,62200,61500,21095
|
|
20230726,103800,103050121600,61600,61500,61700,61300,12511
|
|
20230726,103700,102280345900,61600,60900,61600,60800,18711
|
|
20230726,103600,101135270400,60900,60900,60900,60800,5161
|
|
20230726,103500,100821129300,60800,60800,61000,60800,6054
|
|
20230726,103400,100452600900,60900,60800,61000,60800,6243
|
|
20230726,103300,100072438500,60800,60900,61000,60800,5489
|
|
20230726,103200,99738313900,61000,60800,61100,60800,10440
|
|
20230726,103100,99102310100,60900,60800,61000,60600,15673
|
|
20230726,103000,98148031700,60900,61000,61000,60700,10472
|
|
20230726,102900,97511052100,61000,60700,61000,60600,10533
|
|
20230726,102800,96869879400,60700,60900,61000,60500,21300
|
|
20230726,102700,95574716600,60900,60400,60900,60400,14259
|
|
20230726,102600,94710311900,60400,60000,60400,59900,17888
|
|
20230726,102500,93634466900,60000,59700,60000,59700,7396
|
|
20230726,102400,93192130700,59700,59700,59800,59600,5167
|
|
20230726,102300,92883883900,59600,59500,59800,59500,8429
|
|
20230726,102200,92381467900,59500,59500,59600,59400,8139
|
|
20230726,102100,91897120600,59500,59600,59600,59400,6567
|
|
20230726,102000,91506763100,59600,59500,59600,59200,16908
|
|
20230726,101900,90502709300,59500,59500,59600,59400,10252
|
|
20230726,101800,89892857700,59400,59800,59800,59400,13601
|
|
20230726,101700,89083296100,59800,59900,59900,59600,10719
|
|
20230726,101600,88442514600,59900,60100,60100,59800,17325
|
|
20230726,101500,87403431100,60100,59800,60200,59700,12176
|
|
20230726,101400,86673258200,59800,59600,59900,59500,13018
|
|
20230726,101300,85896350300,59600,59300,59700,59300,9648
|
|
20230726,101200,85322405900,59300,59300,59500,59300,5263
|
|
20230726,101100,85009888500,59300,59100,59400,59000,17845
|
|
20230726,101000,83954927500,59200,59500,59600,59100,22738
|
|
20230726,100900,82606291300,59600,59600,59700,59500,11151
|
|
20230726,100800,81941885600,59600,59700,59800,59600,6403
|
|
20230726,100700,81559624600,59700,59500,59800,59400,9457
|
|
20230726,100600,80996123900,59500,59600,59700,59400,13612
|
|
20230726,100500,80185955600,59600,59800,59800,59500,15067
|
|
20230726,100400,79287161400,59800,59900,60000,59600,19025
|
|
20230726,100300,78147237500,59700,59400,59900,59300,19724
|
|
20230726,100200,76972675100,59500,59500,59700,59300,23791
|
|
20230726,100100,75557752700,59500,59000,59700,58800,40283
|
|
20230726,100000,73172434300,59000,59300,59400,58800,45920
|
|
20230726,095900,70458816700,59300,59500,59600,59200,40771
|
|
20230726,095800,68038881000,59600,60000,60100,59500,43537
|
|
20230726,095700,65435779900,60000,60200,60200,60000,31611
|
|
20230726,095600,63537969200,60200,60300,60300,60100,17821
|
|
20230726,095500,62465270900,60300,60300,60400,60200,10710
|
|
20230726,095400,61819366900,60300,60200,60500,60200,16487
|
|
20230726,095300,60825132100,60200,60400,60400,60200,11755
|
|
20230726,095200,60116221000,60300,60400,60500,60300,9059
|
|
20230726,095100,59569480600,60400,60500,60500,60300,12654
|
|
20230726,095000,58805441600,60400,60600,60700,60400,11467
|
|
20230726,094900,58111762000,60600,60900,61000,60600,16310
|
|
20230726,094800,57121099300,61000,60700,61000,60700,7163
|
|
20230726,094700,56685252500,60700,60600,60800,60500,8778
|
|
20230726,094600,56152572800,60600,60300,60600,60300,11803
|
|
20230726,094500,55439506400,60400,60500,60600,60300,14541
|
|
20230726,094400,54560738300,60600,60900,61000,60500,19300
|
|
20230726,094300,53390164300,60800,60900,61000,60800,15904
|
|
20230726,094200,52421591200,60900,61000,61200,60900,8935
|
|
20230726,094100,51876296200,61100,61300,61300,61000,14721
|
|
20230726,094000,50976841300,61300,61200,61300,61100,6830
|
|
20230726,093900,50558978400,61200,61100,61200,61000,12603
|
|
20230726,093800,49789603400,61100,61000,61100,60900,10126
|
|
20230726,093700,49171843600,61000,60800,61100,60600,12061
|
|
20230726,093600,48437320400,60800,60300,60800,60300,18351
|
|
20230726,093500,47326485500,60400,60600,60600,60200,59976
|
|
20230726,093400,43706711900,60500,61100,61200,60500,31128
|
|
20230726,093300,41812881300,61100,61200,61200,61000,23822
|
|
20230726,093200,40358254400,61200,61100,61500,61000,15773
|
|
20230726,093100,39393336500,61100,61800,61900,61000,59040
|
|
20230726,093000,35767863900,61800,62200,62400,61800,19599
|
|
20230726,092900,34551717800,62200,62100,62300,62100,7106
|
|
20230726,092800,34109617100,62200,62000,62300,61800,18956
|
|
20230726,092700,32934110300,61900,62100,62100,61900,12580
|
|
20230726,092600,32154087400,62100,62200,62300,62000,18802
|
|
20230726,092500,30987048700,62300,62700,62700,62200,11201
|
|
20230726,092400,30287946100,62600,62900,63000,62600,11745
|
|
20230726,092300,29550629000,62900,62600,63000,62500,12462
|
|
20230726,092200,28767482200,62500,63000,63000,62500,17158
|
|
20230726,092100,27691207900,62900,62700,63000,62600,12825
|
|
20230726,092000,26885595500,62700,62300,62800,62100,28027
|
|
20230726,091900,25137105400,62200,62300,62400,62100,16386
|
|
20230726,091800,24117365700,62300,62300,62600,62200,13883
|
|
20230726,091700,23250698300,62300,61800,62400,61800,26372
|
|
20230726,091600,21615220000,61800,62100,62100,61700,28311
|
|
20230726,091500,19861915600,62100,62400,62500,62000,22381
|
|
20230726,091400,18469855500,62500,62500,62600,62300,16169
|
|
20230726,091300,17460002700,62600,62400,62600,62300,9831
|
|
20230726,091200,16845888400,62400,62700,62700,62300,17131
|
|
20230726,091100,15774998200,62700,62700,62800,62500,13249
|
|
20230726,091000,14944710900,62800,62800,62900,62700,8488
|
|
20230726,090900,14411619100,62900,62800,63100,62800,9336
|
|
20230726,090800,13824259100,62800,63500,63500,62800,31260
|
|
20230726,090700,11847479800,63400,63500,63600,63000,29309
|
|
20230726,090600,9991135100,63500,63100,63500,62900,22167
|
|
20230726,090500,8589553000,63100,62900,63300,62900,17878
|
|
20230726,090400,7462095900,63000,62600,63000,62600,17258
|
|
20230726,090300,6378439100,62600,62800,63000,62500,19660
|
|
20230726,090200,5145438600,62800,62900,63000,62600,22730
|
|
20230726,090100,3718731500,62800,62500,62900,62100,21409
|
|
20230726,090000,2380221300,62500,62300,62500,62100,38170
|