574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,183100,1987464300,78800,78800,78800,78800,383
|
|
20230726,183000,1987464300,78800,78800,78800,78800,0
|
|
20230726,182900,1987464300,78800,78800,78800,78800,0
|
|
20230726,182800,1987464300,78800,78800,78800,78800,0
|
|
20230726,182700,1987464300,78800,78800,78800,78800,0
|
|
20230726,182600,1987464300,78800,78800,78800,78800,0
|
|
20230726,182500,1987464300,78800,78800,78800,78800,0
|
|
20230726,182400,1987464300,78800,78800,78800,78800,0
|
|
20230726,182300,1987464300,78800,78800,78800,78800,0
|
|
20230726,182200,1987464300,78800,78800,78800,78800,0
|
|
20230726,182100,1987464300,78800,78800,78800,78800,0
|
|
20230726,182000,1987464300,78800,78800,78800,78800,0
|
|
20230726,181900,1987464300,78800,78800,78800,78800,0
|
|
20230726,181800,1987464300,78800,78800,78800,78800,0
|
|
20230726,181700,1987464300,78800,78800,78800,78800,0
|
|
20230726,181600,1987464300,78800,78800,78800,78800,0
|
|
20230726,181500,1987464300,78800,78800,78800,78800,0
|
|
20230726,181400,1987464300,78800,78800,78800,78800,0
|
|
20230726,181300,1987464300,78800,78800,78800,78800,0
|
|
20230726,181200,1987464300,78800,78800,78800,78800,0
|
|
20230726,181100,1987464300,78800,78800,78800,78800,0
|
|
20230726,181000,1987464300,78800,78800,78800,78800,0
|
|
20230726,180900,1987464300,78800,78800,78800,78800,0
|
|
20230726,180800,1987464300,78800,78800,78800,78800,0
|
|
20230726,180700,1987464300,78800,78800,78800,78800,0
|
|
20230726,180600,1987464300,78800,78800,78800,78800,0
|
|
20230726,180500,1987464300,78800,78800,78800,78800,0
|
|
20230726,180400,1987464300,78800,78800,78800,78800,0
|
|
20230726,180300,1987464300,78800,78800,78800,78800,0
|
|
20230726,180200,1987464300,78800,78800,78800,78800,0
|
|
20230726,180100,1987464300,78800,78800,78800,78800,383
|
|
20230726,180000,1987464300,78800,78800,78800,78800,0
|
|
20230726,175900,1987464300,78800,78800,78800,78800,0
|
|
20230726,175800,1987464300,78800,78800,78800,78800,0
|
|
20230726,175700,1987464300,78800,78800,78800,78800,0
|
|
20230726,175600,1987464300,78800,78800,78800,78800,0
|
|
20230726,175500,1987464300,78800,78800,78800,78800,0
|
|
20230726,175400,1987464300,78800,78800,78800,78800,0
|
|
20230726,175300,1987464300,78800,78800,78800,78800,0
|
|
20230726,175200,1987464300,78800,78800,78800,78800,0
|
|
20230726,175100,1987464300,78800,78800,78800,78800,0
|
|
20230726,175000,1987464300,78800,78800,78800,78800,0
|
|
20230726,174900,1987464300,78800,78800,78800,78800,0
|
|
20230726,174800,1987464300,78800,78800,78800,78800,0
|
|
20230726,174700,1987464300,78800,78800,78800,78800,0
|
|
20230726,174600,1987464300,78800,78800,78800,78800,0
|
|
20230726,174500,1987464300,78800,78800,78800,78800,0
|
|
20230726,174400,1987464300,78800,78800,78800,78800,0
|
|
20230726,174300,1987464300,78800,78800,78800,78800,0
|
|
20230726,174200,1987464300,78800,78800,78800,78800,0
|
|
20230726,174100,1987464300,78800,78800,78800,78800,0
|
|
20230726,174000,1987464300,78800,78800,78800,78800,0
|
|
20230726,173900,1987464300,78800,78800,78800,78800,0
|
|
20230726,173800,1987464300,78800,78800,78800,78800,0
|
|
20230726,173700,1987464300,78800,78800,78800,78800,0
|
|
20230726,173600,1987464300,78800,78800,78800,78800,0
|
|
20230726,173500,1987464300,78800,78800,78800,78800,0
|
|
20230726,173400,1987464300,78800,78800,78800,78800,0
|
|
20230726,173300,1987464300,78800,78800,78800,78800,0
|
|
20230726,173200,1987464300,78800,78800,78800,78800,0
|
|
20230726,173100,1987464300,78800,78800,78800,78800,383
|
|
20230726,173000,1987464300,78800,78800,78800,78800,0
|
|
20230726,172900,1987464300,78800,78800,78800,78800,0
|
|
20230726,172800,1987464300,78800,78800,78800,78800,0
|
|
20230726,172700,1987464300,78800,78800,78800,78800,0
|
|
20230726,172600,1987464300,78800,78800,78800,78800,0
|
|
20230726,172500,1987464300,78800,78800,78800,78800,0
|
|
20230726,172400,1987464300,78800,78800,78800,78800,0
|
|
20230726,172300,1987464300,78800,78800,78800,78800,0
|
|
20230726,172200,1987464300,78800,78800,78800,78800,0
|
|
20230726,172100,1987464300,78800,78800,78800,78800,0
|
|
20230726,172000,1987464300,78800,78800,78800,78800,0
|
|
20230726,171900,1987464300,78800,78800,78800,78800,0
|
|
20230726,171800,1987464300,78800,78800,78800,78800,0
|
|
20230726,171700,1987464300,78800,78800,78800,78800,0
|
|
20230726,171600,1987464300,78800,78800,78800,78800,0
|
|
20230726,171500,1987464300,78800,78800,78800,78800,0
|
|
20230726,171400,1987464300,78800,78800,78800,78800,0
|
|
20230726,171300,1987464300,78800,78800,78800,78800,0
|
|
20230726,171200,1987464300,78800,78800,78800,78800,0
|
|
20230726,171100,1987464300,78800,78800,78800,78800,0
|
|
20230726,171000,1987464300,78800,78800,78800,78800,0
|
|
20230726,170900,1987464300,78800,78800,78800,78800,0
|
|
20230726,170800,1987464300,78800,78800,78800,78800,0
|
|
20230726,170700,1987464300,78800,78800,78800,78800,0
|
|
20230726,170600,1987464300,78800,78800,78800,78800,0
|
|
20230726,170500,1987464300,78800,78800,78800,78800,0
|
|
20230726,170400,1987464300,78800,78800,78800,78800,0
|
|
20230726,170300,1987464300,78800,78800,78800,78800,0
|
|
20230726,170200,1987464300,78800,78800,78800,78800,0
|
|
20230726,170100,1987464300,78800,78800,78800,78800,383
|
|
20230726,170000,1987464300,78800,78800,78800,78800,0
|
|
20230726,165900,1987464300,78800,78800,78800,78800,0
|
|
20230726,165800,1987464300,78800,78800,78800,78800,0
|
|
20230726,165700,1987464300,78800,78800,78800,78800,0
|
|
20230726,165600,1987464300,78800,78800,78800,78800,0
|
|
20230726,165500,1987464300,78800,78800,78800,78800,0
|
|
20230726,165400,1987464300,78800,78800,78800,78800,0
|
|
20230726,165300,1987464300,78800,78800,78800,78800,0
|
|
20230726,165200,1987464300,78800,78800,78800,78800,0
|
|
20230726,165100,1987464300,78800,78800,78800,78800,0
|
|
20230726,165000,1987464300,78800,78800,78800,78800,0
|
|
20230726,164900,1987464300,78800,78800,78800,78800,0
|
|
20230726,164800,1987464300,78800,78800,78800,78800,0
|
|
20230726,164700,1987464300,78800,78800,78800,78800,0
|
|
20230726,164600,1987464300,78800,78800,78800,78800,0
|
|
20230726,164500,1987464300,78800,78800,78800,78800,0
|
|
20230726,164400,1987464300,78800,78800,78800,78800,0
|
|
20230726,164300,1987464300,78800,78800,78800,78800,0
|
|
20230726,164200,1987464300,78800,78800,78800,78800,0
|
|
20230726,164100,1987464300,78800,78800,78800,78800,0
|
|
20230726,164000,1987464300,78800,78800,78800,78800,0
|
|
20230726,163900,1987464300,78800,78800,78800,78800,0
|
|
20230726,163800,1987464300,78800,78800,78800,78800,0
|
|
20230726,163700,1987464300,78800,78800,78800,78800,0
|
|
20230726,163600,1987464300,78800,78800,78800,78800,0
|
|
20230726,163500,1987464300,78800,78800,78800,78800,0
|
|
20230726,163400,1987464300,78800,78800,78800,78800,0
|
|
20230726,163300,1987464300,78800,78800,78800,78800,0
|
|
20230726,163200,1987464300,78800,78800,78800,78800,0
|
|
20230726,163100,1987464300,78800,78800,78800,78800,383
|
|
20230726,163000,1987464300,78800,78800,78800,78800,0
|
|
20230726,162900,1987464300,78800,78800,78800,78800,0
|
|
20230726,162800,1987464300,78800,78800,78800,78800,0
|
|
20230726,162700,1987464300,78800,78800,78800,78800,0
|
|
20230726,162600,1987464300,78800,78800,78800,78800,0
|
|
20230726,162500,1987464300,78800,78800,78800,78800,0
|
|
20230726,162400,1987464300,78800,78800,78800,78800,0
|
|
20230726,162300,1987464300,78800,78800,78800,78800,0
|
|
20230726,162200,1987464300,78800,78800,78800,78800,0
|
|
20230726,162100,1987464300,78800,78800,78800,78800,0
|
|
20230726,162000,1987464300,78800,78800,78800,78800,0
|
|
20230726,161900,1987464300,78800,78800,78800,78800,0
|
|
20230726,161800,1987464300,78800,78800,78800,78800,0
|
|
20230726,161700,1987464300,78800,78800,78800,78800,0
|
|
20230726,161600,1987464300,78800,78800,78800,78800,0
|
|
20230726,161500,1987464300,78800,78800,78800,78800,0
|
|
20230726,161400,1987464300,78800,78800,78800,78800,0
|
|
20230726,161300,1987464300,78800,78800,78800,78800,0
|
|
20230726,161200,1987464300,78800,78800,78800,78800,0
|
|
20230726,161100,1987464300,78800,78800,78800,78800,0
|
|
20230726,161000,1987464300,78800,78800,78800,78800,0
|
|
20230726,160900,1987464300,78800,78800,78800,78800,0
|
|
20230726,160800,1987464300,78800,78800,78800,78800,0
|
|
20230726,160700,1987464300,78800,78800,78800,78800,0
|
|
20230726,160600,1987464300,78800,78800,78800,78800,0
|
|
20230726,160500,1987464300,78800,78800,78800,78800,0
|
|
20230726,160400,1987464300,78800,78800,78800,78800,0
|
|
20230726,160300,1987464300,78800,78800,78800,78800,0
|
|
20230726,160200,1987464300,78800,78800,78800,78800,0
|
|
20230726,160100,1987464300,78800,78800,78800,78800,383
|
|
20230726,160000,1987464300,78800,78800,78800,78800,0
|
|
20230726,155900,1987464300,78800,78800,78800,78800,0
|
|
20230726,155800,1987464300,78800,78800,78800,78800,0
|
|
20230726,155700,1987464300,78800,78800,78800,78800,0
|
|
20230726,155600,1987464300,78800,78800,78800,78800,0
|
|
20230726,155500,1987464300,78800,78800,78800,78800,0
|
|
20230726,155400,1987464300,78800,78800,78800,78800,0
|
|
20230726,155300,1987464300,78800,78800,78800,78800,0
|
|
20230726,155200,1987464300,78800,78800,78800,78800,0
|
|
20230726,155100,1987464300,78800,78800,78800,78800,0
|
|
20230726,155000,1987464300,78800,78800,78800,78800,0
|
|
20230726,154900,1987464300,78800,78800,78800,78800,0
|
|
20230726,154800,1987464300,78800,78800,78800,78800,0
|
|
20230726,154700,1987464300,78800,78800,78800,78800,0
|
|
20230726,154600,1987464300,78800,78800,78800,78800,0
|
|
20230726,154500,1987464300,78800,78800,78800,78800,0
|
|
20230726,154400,1987464300,78800,78800,78800,78800,0
|
|
20230726,154300,1987464300,78800,78800,78800,78800,0
|
|
20230726,154200,1987464300,78800,78800,78800,78800,0
|
|
20230726,154100,1987464300,78800,78800,78800,78800,0
|
|
20230726,154000,1987464300,78800,78800,78800,78800,0
|
|
20230726,153900,1987464300,78800,78800,78800,78800,0
|
|
20230726,153800,1987464300,78800,78800,78800,78800,0
|
|
20230726,153700,1987464300,78800,78800,78800,78800,0
|
|
20230726,153600,1987464300,78800,78800,78800,78800,0
|
|
20230726,153500,1987464300,78800,78800,78800,78800,0
|
|
20230726,153400,1987464300,78800,78800,78800,78800,0
|
|
20230726,153300,1987464300,78800,78800,78800,78800,0
|
|
20230726,153200,1987464300,78800,78800,78800,78800,0
|
|
20230726,153100,1987464300,78800,78800,78800,78800,383
|
|
20230726,153000,1987464300,78800,78800,78800,78800,383
|
|
20230726,152900,1957283900,78700,78700,78700,78700,0
|
|
20230726,152800,1957283900,78700,78700,78700,78700,0
|
|
20230726,152700,1957283900,78700,78700,78700,78700,0
|
|
20230726,152600,1957283900,78700,78700,78700,78700,0
|
|
20230726,152500,1957283900,78700,78700,78700,78700,0
|
|
20230726,152400,1957283900,78700,78700,78700,78700,0
|
|
20230726,152300,1957283900,78700,78700,78700,78700,0
|
|
20230726,152200,1957283900,78700,78700,78700,78700,0
|
|
20230726,152100,1957283900,78700,78700,78700,78700,0
|
|
20230726,152000,1957283900,78700,78700,78700,78700,0
|
|
20230726,151900,1957283900,78700,78500,78700,78500,86
|
|
20230726,151800,1950527400,78500,78600,78600,78500,13
|
|
20230726,151700,1949506000,78600,78400,78700,78400,55
|
|
20230726,151600,1945182600,78500,78600,78700,78500,15
|
|
20230726,151500,1944002800,78800,78400,78800,78300,86
|
|
20230726,151400,1937230000,78900,78400,78900,78300,194
|
|
20230726,151300,1921979100,78400,78400,78900,78400,51
|
|
20230726,151200,1917970800,78500,78700,78900,78500,31
|
|
20230726,151100,1915531100,79000,78500,79000,78400,75
|
|
20230726,151000,1909623500,78600,78200,79000,78200,341
|
|
20230726,150900,1882784200,78200,78300,78300,78200,30
|
|
20230726,150800,1880436600,78300,78100,78300,78100,384
|
|
20230726,150700,1850437900,78100,78200,78200,78100,12
|
|
20230726,150600,1849500000,78200,78200,78200,78100,29
|
|
20230726,150500,1847234400,78300,78300,78300,78200,135
|
|
20230726,150400,1836675900,78200,78200,78300,78100,85
|
|
20230726,150300,1830023400,78200,78300,78300,78200,32
|
|
20230726,150200,1827519600,78300,78200,78400,78200,8
|
|
20230726,150100,1826893200,78400,78200,78400,78100,57
|
|
20230726,150000,1822435100,78300,78200,78300,78200,47
|
|
20230726,145900,1818759300,78200,78300,78300,78100,65
|
|
20230726,145800,1813676200,78100,78100,78300,78100,36
|
|
20230726,145700,1810860900,78200,78200,78300,78100,30
|
|
20230726,145600,1808514200,78100,78200,78300,77900,34
|
|
20230726,145500,1805856000,78200,78000,78200,77900,70
|
|
20230726,145400,1800397000,77900,78000,78200,77800,72
|
|
20230726,145300,1794782900,78100,78100,78100,77900,21
|
|
20230726,145200,1793143300,78100,77900,78100,77700,88
|
|
20230726,145100,1786291400,77800,78000,78100,77700,33
|
|
20230726,145000,1783719700,77800,78000,78000,77800,92
|
|
20230726,144900,1776549100,77900,78100,78100,77900,37
|
|
20230726,144800,1773665100,78100,78200,78200,78000,33
|
|
20230726,144700,1771088500,78200,77900,78200,77700,127
|
|
20230726,144600,1761190100,77800,77900,78000,77700,50
|
|
20230726,144500,1757296800,78000,77800,78200,77800,121
|
|
20230726,144400,1747856800,77800,77900,78000,77700,86
|
|
20230726,144300,1741161800,78100,77700,78100,77700,65
|
|
20230726,144200,1736100100,77800,77700,78000,77700,47
|
|
20230726,144100,1732439300,77800,77900,78000,77800,59
|
|
20230726,144000,1727844800,78100,78000,78100,77900,57
|
|
20230726,143900,1723399000,78000,77900,78100,77900,100
|
|
20230726,143800,1715595200,77900,78000,78100,77800,77
|
|
20230726,143700,1709595400,78100,77900,78100,77900,112
|
|
20230726,143600,1700858100,77800,77900,78000,77800,73
|
|
20230726,143500,1695172600,78000,78100,78200,77900,133
|
|
20230726,143400,1684789700,78200,78200,78300,78100,35
|
|
20230726,143300,1682053900,78400,78100,78400,78000,50
|
|
20230726,143200,1678149500,78000,78100,78100,77900,268
|
|
20230726,143100,1657242500,78000,78300,78300,78000,66
|
|
20230726,143000,1652090800,78100,77800,78100,77800,176
|
|
20230726,142900,1638362800,77700,77800,77900,77700,70
|
|
20230726,142800,1632913500,77900,77900,77900,77700,147
|
|
20230726,142700,1621469800,77800,77800,77900,77800,111
|
|
20230726,142600,1612830100,77900,77800,78000,77800,129
|
|
20230726,142500,1602787000,77900,77900,78000,77800,84
|
|
20230726,142400,1596242900,77800,78000,78000,77800,36
|
|
20230726,142300,1593436800,77900,77900,78000,77800,73
|
|
20230726,142200,1587750400,78000,77900,78000,77800,74
|
|
20230726,142100,1581986500,77900,77900,78000,77900,64
|
|
20230726,142000,1576997200,78000,77700,78200,77700,97
|
|
20230726,141900,1569445800,77800,77700,77800,77600,87
|
|
20230726,141800,1562684100,77700,77500,78100,77500,129
|
|
20230726,141700,1552614300,77600,77400,78800,77300,601
|
|
20230726,141600,1505848700,77500,77200,77600,77200,78
|
|
20230726,141500,1499816400,77200,77200,77300,77200,39
|
|
20230726,141400,1496805500,77200,77200,77200,77100,68
|
|
20230726,141300,1491557900,77200,77200,77300,77100,15
|
|
20230726,141200,1490399900,77300,77300,77300,77100,70
|
|
20230726,141100,1484995000,77300,77500,77500,77200,49
|
|
20230726,141000,1481205800,77300,77500,77500,77200,124
|
|
20230726,140900,1471623300,77500,77200,77500,77200,76
|
|
20230726,140800,1465754200,77300,77200,77300,77200,53
|
|
20230726,140700,1461660300,77200,77300,77300,77200,120
|
|
20230726,140600,1452395500,77200,77200,77300,77200,52
|
|
20230726,140500,1448376500,77200,77500,77500,77200,33
|
|
20230726,140400,1445826000,77700,77400,77700,77300,95
|
|
20230726,140300,1438472800,77300,77200,77400,77200,43
|
|
20230726,140200,1435149800,77200,77400,77400,77200,38
|
|
20230726,140100,1432212500,77300,77300,77400,77300,78
|
|
20230726,140000,1426180400,77400,77400,77500,77300,36
|
|
20230726,135900,1423396900,77400,77400,77500,77400,77
|
|
20230726,135800,1417434200,77400,77500,77500,77400,23
|
|
20230726,135700,1415653700,77500,77500,77500,77400,81
|
|
20230726,135600,1409379900,77400,77400,77400,77400,70
|
|
20230726,135500,1403961900,77500,77500,77500,77400,31
|
|
20230726,135400,1401559600,77500,77300,77500,77300,32
|
|
20230726,135300,1399084000,77400,77400,77400,77300,244
|
|
20230726,135200,1380199600,77400,77400,77400,77300,32
|
|
20230726,135100,1377723300,77300,77300,77400,77200,59
|
|
20230726,135000,1373163600,77400,77300,77400,77300,72
|
|
20230726,134900,1367592100,77300,77300,77400,77300,53
|
|
20230726,134800,1363493300,77300,77600,77600,77300,269
|
|
20230726,134700,1342650100,77600,77700,77700,77600,44
|
|
20230726,134600,1339235200,77600,77600,77700,77500,104
|
|
20230726,134500,1331164200,77600,77500,77600,77400,147
|
|
20230726,134400,1319765200,77600,77400,78600,77400,474
|
|
20230726,134300,1282776000,77400,77300,77400,77300,31
|
|
20230726,134200,1280379400,77400,77400,77400,77300,34
|
|
20230726,134100,1277749900,77400,77300,77400,77200,83
|
|
20230726,134000,1271332800,77300,77300,77500,77200,151
|
|
20230726,133900,1259654300,77200,77400,77400,77200,196
|
|
20230726,133800,1244508500,77300,77500,77500,77300,59
|
|
20230726,133700,1239943600,77500,77400,77500,77300,99
|
|
20230726,133600,1232281100,77300,77500,77500,77300,27
|
|
20230726,133500,1230193600,77500,77300,77500,77300,116
|
|
20230726,133400,1221215500,77300,77300,77400,77300,23
|
|
20230726,133300,1219437400,77300,77300,77500,77300,71
|
|
20230726,133200,1213943300,77300,77500,77500,77300,80
|
|
20230726,133100,1207752000,77500,77400,77500,77400,48
|
|
20230726,133000,1204036600,77300,77300,77400,77300,52
|
|
20230726,132900,1200015300,77400,77400,77500,77300,125
|
|
20230726,132800,1190343000,77500,77500,77500,77400,36
|
|
20230726,132700,1187553900,77500,77500,77600,77500,23
|
|
20230726,132600,1185770900,77600,77500,77600,77400,64
|
|
20230726,132500,1180811800,77500,77600,77800,77500,18
|
|
20230726,132400,1179412900,77800,77600,77800,77600,84
|
|
20230726,132300,1172893700,77500,77700,77700,77400,85
|
|
20230726,132200,1166304400,77700,77700,77800,77700,22
|
|
20230726,132100,1164594700,77600,77700,77700,77500,72
|
|
20230726,132000,1159009000,77800,77700,77800,77600,19
|
|
20230726,131900,1157531900,77500,77700,77700,77500,61
|
|
20230726,131800,1152798900,77500,77400,77500,77400,37
|
|
20230726,131700,1149932200,77500,77700,77700,77500,85
|
|
20230726,131600,1143338400,77800,77700,77800,77600,63
|
|
20230726,131500,1138446500,77600,77600,77600,77400,50
|
|
20230726,131400,1134567200,77300,77400,77600,77300,63
|
|
20230726,131300,1129694100,77300,77500,77600,77300,76
|
|
20230726,131200,1123811000,77500,77300,77500,77300,55
|
|
20230726,131100,1119556300,77300,77700,77700,77300,13
|
|
20230726,131000,1118549900,77400,77300,77500,77200,103
|
|
20230726,130900,1110587800,77300,77500,77500,77300,33
|
|
20230726,130800,1108035500,77500,77400,77500,77200,80
|
|
20230726,130700,1101853500,77400,77400,77400,77300,16
|
|
20230726,130600,1100615300,77500,77300,77800,77300,39
|
|
20230726,130500,1097591600,77200,77300,77300,77200,76
|
|
20230726,130400,1091720900,77300,77300,77300,77200,36
|
|
20230726,130300,1088938800,77600,77300,77600,77100,87
|
|
20230726,130200,1082221000,77200,77200,77600,77100,85
|
|
20230726,130100,1075660500,77100,77200,77200,77000,22
|
|
20230726,130000,1073962800,77200,77200,77600,77000,36
|
|
20230726,125900,1071183800,77500,77000,77500,77000,82
|
|
20230726,125800,1064861100,77100,77000,77100,77000,33
|
|
20230726,125700,1062319000,77100,77000,77100,77000,84
|
|
20230726,125600,1055847800,77000,77000,77100,77000,39
|
|
20230726,125500,1052843800,77000,77100,77200,77000,74
|
|
20230726,125400,1047135600,77100,77200,77200,77100,57
|
|
20230726,125300,1042740700,77200,77100,77200,77100,34
|
|
20230726,125200,1040117100,77200,77100,77200,77100,54
|
|
20230726,125100,1035953000,77100,77200,77200,77100,40
|
|
20230726,125000,1032865300,77200,77200,77200,77100,32
|
|
20230726,124900,1030395200,77200,77200,77300,77100,84
|
|
20230726,124800,1023909900,77200,77200,77300,77100,19
|
|
20230726,124700,1022443800,77200,77100,77200,77100,39
|
|
20230726,124600,1019436000,77200,77100,77300,77100,96
|
|
20230726,124500,1012027800,77100,77100,77200,77100,154
|
|
20230726,124400,1000145700,77200,77200,77200,77100,134
|
|
20230726,124300,989801100,77300,77300,77400,77300,36
|
|
20230726,124200,987017700,77300,77400,77400,77300,51
|
|
20230726,124100,983072500,77300,77400,77500,77300,103
|
|
20230726,124000,975101900,77400,77500,77500,77400,24
|
|
20230726,123900,973243200,77500,77600,77600,77400,673
|
|
20230726,123800,921094100,77600,77700,77700,77500,160
|
|
20230726,123700,908678400,77600,77700,77700,77600,25
|
|
20230726,123600,906736500,77700,77800,77800,77700,107
|
|
20230726,123500,898421500,77700,77700,77800,77700,44
|
|
20230726,123400,895000700,77900,78000,78000,77800,22
|
|
20230726,123300,893285900,77900,77800,78100,77700,87
|
|
20230726,123200,886513100,77800,77800,78000,77700,32
|
|
20230726,123100,884023400,77900,77700,78000,77700,77
|
|
20230726,123000,878026900,77700,77800,77900,77700,67
|
|
20230726,122900,872816800,77800,77800,78100,77800,46
|
|
20230726,122800,869234100,78000,77700,78000,77500,77
|
|
20230726,122700,863255700,77800,77600,78100,77600,44
|
|
20230726,122600,859827400,77500,77500,77600,77500,119
|
|
20230726,122500,850599500,77600,77600,77600,77500,59
|
|
20230726,122400,846022600,77600,77600,77700,77600,67
|
|
20230726,122300,840820500,77700,77700,77700,77600,47
|
|
20230726,122200,837171900,77800,78000,78000,77700,32
|
|
20230726,122100,834683100,78000,77500,78000,77500,35
|
|
20230726,122000,831965700,77600,77500,77600,77500,83
|
|
20230726,121900,825529200,77500,77600,77600,77500,63
|
|
20230726,121800,820644300,77600,77600,77700,77600,13
|
|
20230726,121700,819635300,77600,77700,77700,77600,68
|
|
20230726,121600,814356000,77600,77700,77700,77600,62
|
|
20230726,121500,809543900,77600,77600,77700,77600,86
|
|
20230726,121400,802868400,77700,77700,77700,77600,36
|
|
20230726,121300,800073400,77600,77800,77800,77600,93
|
|
20230726,121200,792844400,77800,78000,78000,77700,129
|
|
20230726,121100,782810300,78000,77900,78000,77900,25
|
|
20230726,121000,780861300,78000,78100,78200,77800,65
|
|
20230726,120900,775785800,78100,77800,78100,77700,103
|
|
20230726,120800,767769400,77800,77700,77800,77700,73
|
|
20230726,120700,762093300,77700,77900,77900,77700,34
|
|
20230726,120600,759448900,78100,77600,78100,77600,82
|
|
20230726,120500,753071900,77700,77700,77700,77600,44
|
|
20230726,120400,749654300,77600,77600,77700,77600,69
|
|
20230726,120300,744297600,77600,77700,77700,77600,144
|
|
20230726,120200,733110800,77700,77800,77800,77700,93
|
|
20230726,120100,725882300,77700,77700,77800,77700,52
|
|
20230726,120000,721841100,77800,77700,77800,77700,79
|
|
20230726,115900,715699800,77700,77700,77800,77700,43
|
|
20230726,115800,712357600,77700,77800,77800,77700,63
|
|
20230726,115700,707460600,77800,77700,77800,77700,54
|
|
20230726,115600,703262400,77800,77700,77800,77700,41
|
|
20230726,115500,700076400,77700,77700,77800,77700,77
|
|
20230726,115400,694089500,77700,77700,77800,77700,21
|
|
20230726,115300,692457500,77700,77700,77800,77700,77
|
|
20230726,115200,686471700,77700,77700,77700,77700,24
|
|
20230726,115100,684606900,77700,77700,77800,77700,73
|
|
20230726,115000,678931800,77700,77800,77800,77700,29
|
|
20230726,114900,676677900,77800,77800,77800,77700,66
|
|
20230726,114800,671545700,77800,77700,77800,77700,65
|
|
20230726,114700,666492400,77700,77700,77800,77700,30
|
|
20230726,114600,664160400,77700,77800,77800,77700,52
|
|
20230726,114500,660117600,77800,77900,77900,77700,57
|
|
20230726,114400,655683800,77800,77800,77900,77800,55
|
|
20230726,114300,651402700,77800,77800,77900,77800,56
|
|
20230726,114200,647044900,77900,77900,77900,77800,33
|
|
20230726,114100,644474700,77900,77900,78000,77800,49
|
|
20230726,114000,640658400,77900,77900,78000,77800,51
|
|
20230726,113900,636685100,77900,77800,77900,77800,60
|
|
20230726,113800,632013100,77800,77900,77900,77800,44
|
|
20230726,113700,628587300,77800,77900,77900,77800,47
|
|
20230726,113600,624930200,77900,77800,78000,77800,11
|
|
20230726,113500,624073600,77900,78000,78000,77800,62
|
|
20230726,113400,619248800,78000,77800,78000,77800,148
|
|
20230726,113300,607725700,77900,77800,77900,77800,6
|
|
20230726,113200,607258800,77900,77900,77900,77800,47
|
|
20230726,113100,603600900,77900,77800,77900,77800,86
|
|
20230726,113000,596903500,77800,77900,77900,77800,46
|
|
20230726,112900,593323600,77800,77800,77900,77800,49
|
|
20230726,112800,589510900,77900,77900,77900,77800,45
|
|
20230726,112700,586009400,77800,77800,77900,77800,53
|
|
20230726,112600,581885800,77900,77900,77900,77800,47
|
|
20230726,112500,578226800,77800,78000,78000,77800,161
|
|
20230726,112400,565691800,77900,77900,78000,77900,45
|
|
20230726,112300,562185600,77900,77900,78000,77900,30
|
|
20230726,112200,559848400,77900,77800,78000,77800,29
|
|
20230726,112100,557589300,77900,77800,77900,77800,66
|
|
20230726,112000,552451700,77900,77900,77900,77900,21
|
|
20230726,111900,550815800,77900,77900,78000,77800,99
|
|
20230726,111800,543107900,77800,77900,77900,77800,54
|
|
20230726,111700,538906000,77900,77800,77900,77800,17
|
|
20230726,111600,537582600,77900,78000,78000,77800,117
|
|
20230726,111500,528470800,78000,78000,78000,77900,52
|
|
20230726,111400,524418700,77900,77900,78000,77900,40
|
|
20230726,111300,521302300,77900,77900,78100,77900,42
|
|
20230726,111200,518029400,77900,78000,78100,77900,87
|
|
20230726,111100,511243900,78000,77900,78000,77900,65
|
|
20230726,111000,506176400,78000,78000,78000,77900,49
|
|
20230726,110900,502357500,77900,77800,77900,77800,160
|
|
20230726,110800,489899100,77800,77800,77900,77800,41
|
|
20230726,110700,486709000,77900,78000,78000,77800,100
|
|
20230726,110600,478921700,77900,78100,78100,77900,51
|
|
20230726,110500,474943800,78000,78000,78200,78000,45
|
|
20230726,110400,471432500,78100,78000,78100,78000,46
|
|
20230726,110300,467841800,78000,78100,78200,78000,132
|
|
20230726,110200,457530500,78000,78000,78200,78000,28
|
|
20230726,110100,455343400,78000,77900,78000,77900,58
|
|
20230726,110000,450820600,77800,77900,78000,77800,31
|
|
20230726,105900,448406900,77900,77800,77900,77800,36
|
|
20230726,105800,445602700,77900,77900,78100,77900,108
|
|
20230726,105700,437172800,77800,77900,77900,77800,104
|
|
20230726,105600,429076400,77900,77900,77900,77900,35
|
|
20230726,105500,426349900,77900,78000,78000,77700,140
|
|
20230726,105400,415453300,78000,78000,78000,78000,59
|
|
20230726,105300,410851300,77800,77800,77800,77800,1
|
|
20230726,105200,410773500,77800,77900,77900,77800,93
|
|
20230726,105100,403536600,77900,77900,77900,77900,7
|
|
20230726,105000,402991300,78100,77700,78100,77700,229
|
|
20230726,104900,385152000,77700,77800,77800,77700,93
|
|
20230726,104800,377925700,77800,78200,78200,77800,861
|
|
20230726,104700,310786900,78100,78200,78200,78100,76
|
|
20230726,104600,304846400,78200,78300,78300,78200,33
|
|
20230726,104500,302262800,78300,78300,78400,78300,32
|
|
20230726,104400,299756800,78300,78400,78400,78300,56
|
|
20230726,104300,295370500,78300,78300,78300,78300,19
|
|
20230726,104200,293882800,78300,78400,78400,78300,40
|
|
20230726,104100,290747800,78400,78400,78500,78300,116
|
|
20230726,104000,281649100,78300,78400,78400,78300,102
|
|
20230726,103900,273657200,78300,78800,78800,78300,230
|
|
20230726,103800,255618900,78800,79500,79500,78800,679
|
|
20230726,103700,201880100,79500,79600,79600,79500,15
|
|
20230726,103600,200687500,79500,79700,79700,79500,79
|
|
20230726,103500,194402500,79700,79700,79700,79700,11
|
|
20230726,103400,193525800,79700,79800,79800,79700,94
|
|
20230726,103300,186025200,79800,80000,80000,79800,505
|
|
20230726,103200,145653400,80000,80000,80000,80000,35
|
|
20230726,103100,142853400,80000,80000,80000,80000,66
|
|
20230726,103000,137573400,80000,80000,80000,80000,12
|
|
20230726,102900,136613400,80100,80000,80100,80000,15
|
|
20230726,102800,135412400,80000,80000,80000,80000,7
|
|
20230726,102700,134852400,80100,80000,80100,80000,10
|
|
20230726,102600,134051900,80000,80000,80000,80000,2
|
|
20230726,102500,133891900,80000,80100,80100,80000,143
|
|
20230726,102400,122438000,80200,80100,80200,80100,6
|
|
20230726,102300,121957300,80100,80100,80100,80100,58
|
|
20230726,102200,117311500,80100,80100,80100,80100,7
|
|
20230726,102100,116750800,80100,80100,80100,80100,5
|
|
20230726,102000,116350300,80300,80300,80300,80300,2
|
|
20230726,101900,116189700,80100,80100,80100,80100,7
|
|
20230726,101800,115629000,80100,80200,80200,80100,7
|
|
20230726,101700,115067800,80200,80200,80200,80200,26
|
|
20230726,101600,112982600,80100,80100,80100,80100,5
|
|
20230726,101500,112582100,80200,80200,80200,80200,1
|
|
20230726,101400,112501900,80100,80100,80100,80100,15
|
|
20230726,101300,111300400,80100,80100,80100,80100,5
|
|
20230726,101200,110899900,80100,80100,80100,80100,24
|
|
20230726,101100,108977500,80100,80100,80100,80100,0
|
|
20230726,101000,108977500,80100,80200,80200,80100,38
|
|
20230726,100900,105930000,80200,80200,80200,80200,5
|
|
20230726,100800,105529000,80300,80300,80300,80300,0
|
|
20230726,100700,105529000,80300,80200,80300,80200,46
|
|
20230726,100600,101839700,80200,80200,80200,80200,5
|
|
20230726,100500,101438700,80300,80300,80300,80300,2
|
|
20230726,100400,101278100,80200,80200,80200,80200,0
|
|
20230726,100300,101278100,80200,80200,80200,80200,4
|
|
20230726,100200,100957300,80200,80200,80200,80200,0
|
|
20230726,100100,100957300,80200,80200,80200,80200,0
|
|
20230726,100000,100957300,80200,80200,80200,80200,5
|
|
20230726,095900,100556300,80300,80300,80300,80300,10
|
|
20230726,095800,99753300,80200,80200,80200,80200,0
|
|
20230726,095700,99753300,80200,80200,80200,80200,5
|
|
20230726,095600,99352300,80500,80500,80500,80500,0
|
|
20230726,095500,99352300,80500,80200,80500,80200,5
|
|
20230726,095400,98951000,80200,80200,80200,80200,5
|
|
20230726,095300,98550000,80200,80200,80200,80200,8
|
|
20230726,095200,97908400,80200,80200,80200,80200,0
|
|
20230726,095100,97908400,80200,80200,80200,80200,2
|
|
20230726,095000,97748000,80200,80500,80500,80200,6
|
|
20230726,094900,97266500,80300,80300,80300,80300,68
|
|
20230726,094800,91806100,80300,80300,80300,80300,0
|
|
20230726,094700,91806100,80300,80300,80300,80300,5
|
|
20230726,094600,91404600,80500,80500,80500,80500,0
|
|
20230726,094500,91404600,80500,80500,80500,80500,2
|
|
20230726,094400,91243600,80500,80500,80500,80400,196
|
|
20230726,094300,75469500,80600,80600,80600,80600,11
|
|
20230726,094200,74582900,80600,80600,80600,80600,2
|
|
20230726,094100,74421700,80600,80600,80600,80600,21
|
|
20230726,094000,72729100,80400,80400,80400,80400,0
|
|
20230726,093900,72729100,80400,80400,80400,80400,0
|
|
20230726,093800,72729100,80400,80400,80400,80400,5
|
|
20230726,093700,72327100,80500,80500,80500,80500,14
|
|
20230726,093600,71200100,80500,80500,80500,80500,1
|
|
20230726,093500,71119600,80400,80400,80400,80400,5
|
|
20230726,093400,70717600,80500,80500,80500,80500,0
|
|
20230726,093300,70717600,80500,80400,80500,80400,21
|
|
20230726,093200,69027200,80500,80500,80500,80500,1
|
|
20230726,093100,68946700,80400,80400,80400,80400,6
|
|
20230726,093000,68464300,80500,80400,80500,80400,2
|
|
20230726,092900,68303400,80400,80400,80400,80400,4
|
|
20230726,092800,67981800,80400,80400,80400,80400,5
|
|
20230726,092700,67579800,80500,80500,80500,80500,0
|
|
20230726,092600,67579800,80500,80500,80500,80500,0
|
|
20230726,092500,67579800,80500,80500,80500,80500,4
|
|
20230726,092400,67257800,80700,80700,80700,80700,9
|
|
20230726,092300,66531500,80700,80700,80700,80700,1
|
|
20230726,092200,66450800,80600,80500,80600,80500,9
|
|
20230726,092100,65725800,80500,80500,80500,80500,4
|
|
20230726,092000,65403800,80400,80400,80400,80400,46
|
|
20230726,091900,61705400,80400,80400,80400,80400,5
|
|
20230726,091800,61303400,80500,80500,80500,80500,77
|
|
20230726,091700,55104900,80500,80600,80600,80500,15
|
|
20230726,091600,53896000,80700,80800,80800,80700,31
|
|
20230726,091500,51393600,80800,80800,80800,80800,0
|
|
20230726,091400,51393600,80800,80900,80900,80800,134
|
|
20230726,091300,40553500,80900,80900,80900,80900,0
|
|
20230726,091200,40553500,80900,81100,81100,80900,7
|
|
20230726,091100,39986800,81000,81000,81100,81000,24
|
|
20230726,091000,38042400,81000,81000,81000,81000,61
|
|
20230726,090900,33101400,81000,81000,81000,81000,5
|
|
20230726,090800,32696400,81100,81100,81100,81100,2
|
|
20230726,090700,32534200,81100,81200,81200,81100,78
|
|
20230726,090600,26205600,81200,81400,81600,81200,37
|
|
20230726,090500,23197700,81400,81400,81400,81300,21
|
|
20230726,090400,21490200,81400,81500,81500,81400,142
|
|
20230726,090300,9920500,81500,81600,81600,81500,48
|
|
20230726,090200,6007300,81700,81700,81700,81700,2
|
|
20230726,090100,5843900,81800,81900,81900,81800,7
|
|
20230726,090000,5271100,81900,82400,82400,81900,64
|