574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,183100,1203928900,82000,82000,82000,82000,61
|
|
20230727,183000,1203928900,82000,82000,82000,82000,0
|
|
20230727,182900,1203928900,82000,82000,82000,82000,0
|
|
20230727,182800,1203928900,82000,82000,82000,82000,0
|
|
20230727,182700,1203928900,82000,82000,82000,82000,0
|
|
20230727,182600,1203928900,82000,82000,82000,82000,0
|
|
20230727,182500,1203928900,82000,82000,82000,82000,0
|
|
20230727,182400,1203928900,82000,82000,82000,82000,0
|
|
20230727,182300,1203928900,82000,82000,82000,82000,0
|
|
20230727,182200,1203928900,82000,82000,82000,82000,0
|
|
20230727,182100,1203928900,82000,82000,82000,82000,0
|
|
20230727,182000,1203928900,82000,82000,82000,82000,0
|
|
20230727,181900,1203928900,82000,82000,82000,82000,0
|
|
20230727,181800,1203928900,82000,82000,82000,82000,0
|
|
20230727,181700,1203928900,82000,82000,82000,82000,0
|
|
20230727,181600,1203928900,82000,82000,82000,82000,0
|
|
20230727,181500,1203928900,82000,82000,82000,82000,0
|
|
20230727,181400,1203928900,82000,82000,82000,82000,0
|
|
20230727,181300,1203928900,82000,82000,82000,82000,0
|
|
20230727,181200,1203928900,82000,82000,82000,82000,0
|
|
20230727,181100,1203928900,82000,82000,82000,82000,0
|
|
20230727,181000,1203928900,82000,82000,82000,82000,0
|
|
20230727,180900,1203928900,82000,82000,82000,82000,0
|
|
20230727,180800,1203928900,82000,82000,82000,82000,0
|
|
20230727,180700,1203928900,82000,82000,82000,82000,0
|
|
20230727,180600,1203928900,82000,82000,82000,82000,0
|
|
20230727,180500,1203928900,82000,82000,82000,82000,0
|
|
20230727,180400,1203928900,82000,82000,82000,82000,0
|
|
20230727,180300,1203928900,82000,82000,82000,82000,0
|
|
20230727,180200,1203928900,82000,82000,82000,82000,0
|
|
20230727,180100,1203928900,82000,82000,82000,82000,61
|
|
20230727,180000,1203928900,82000,82000,82000,82000,0
|
|
20230727,175900,1203928900,82000,82000,82000,82000,0
|
|
20230727,175800,1203928900,82000,82000,82000,82000,0
|
|
20230727,175700,1203928900,82000,82000,82000,82000,0
|
|
20230727,175600,1203928900,82000,82000,82000,82000,0
|
|
20230727,175500,1203928900,82000,82000,82000,82000,0
|
|
20230727,175400,1203928900,82000,82000,82000,82000,0
|
|
20230727,175300,1203928900,82000,82000,82000,82000,0
|
|
20230727,175200,1203928900,82000,82000,82000,82000,0
|
|
20230727,175100,1203928900,82000,82000,82000,82000,0
|
|
20230727,175000,1203928900,82000,82000,82000,82000,0
|
|
20230727,174900,1203928900,82000,82000,82000,82000,0
|
|
20230727,174800,1203928900,82000,82000,82000,82000,0
|
|
20230727,174700,1203928900,82000,82000,82000,82000,0
|
|
20230727,174600,1203928900,82000,82000,82000,82000,0
|
|
20230727,174500,1203928900,82000,82000,82000,82000,0
|
|
20230727,174400,1203928900,82000,82000,82000,82000,0
|
|
20230727,174300,1203928900,82000,82000,82000,82000,0
|
|
20230727,174200,1203928900,82000,82000,82000,82000,0
|
|
20230727,174100,1203928900,82000,82000,82000,82000,0
|
|
20230727,174000,1203928900,82000,82000,82000,82000,0
|
|
20230727,173900,1203928900,82000,82000,82000,82000,0
|
|
20230727,173800,1203928900,82000,82000,82000,82000,0
|
|
20230727,173700,1203928900,82000,82000,82000,82000,0
|
|
20230727,173600,1203928900,82000,82000,82000,82000,0
|
|
20230727,173500,1203928900,82000,82000,82000,82000,0
|
|
20230727,173400,1203928900,82000,82000,82000,82000,0
|
|
20230727,173300,1203928900,82000,82000,82000,82000,0
|
|
20230727,173200,1203928900,82000,82000,82000,82000,0
|
|
20230727,173100,1203928900,82000,82000,82000,82000,61
|
|
20230727,173000,1203928900,82000,82000,82000,82000,0
|
|
20230727,172900,1203928900,82000,82000,82000,82000,0
|
|
20230727,172800,1203928900,82000,82000,82000,82000,0
|
|
20230727,172700,1203928900,82000,82000,82000,82000,0
|
|
20230727,172600,1203928900,82000,82000,82000,82000,0
|
|
20230727,172500,1203928900,82000,82000,82000,82000,0
|
|
20230727,172400,1203928900,82000,82000,82000,82000,0
|
|
20230727,172300,1203928900,82000,82000,82000,82000,0
|
|
20230727,172200,1203928900,82000,82000,82000,82000,0
|
|
20230727,172100,1203928900,82000,82000,82000,82000,0
|
|
20230727,172000,1203928900,82000,82000,82000,82000,0
|
|
20230727,171900,1203928900,82000,82000,82000,82000,0
|
|
20230727,171800,1203928900,82000,82000,82000,82000,0
|
|
20230727,171700,1203928900,82000,82000,82000,82000,0
|
|
20230727,171600,1203928900,82000,82000,82000,82000,0
|
|
20230727,171500,1203928900,82000,82000,82000,82000,0
|
|
20230727,171400,1203928900,82000,82000,82000,82000,0
|
|
20230727,171300,1203928900,82000,82000,82000,82000,0
|
|
20230727,171200,1203928900,82000,82000,82000,82000,0
|
|
20230727,171100,1203928900,82000,82000,82000,82000,0
|
|
20230727,171000,1203928900,82000,82000,82000,82000,0
|
|
20230727,170900,1203928900,82000,82000,82000,82000,0
|
|
20230727,170800,1203928900,82000,82000,82000,82000,0
|
|
20230727,170700,1203928900,82000,82000,82000,82000,0
|
|
20230727,170600,1203928900,82000,82000,82000,82000,0
|
|
20230727,170500,1203928900,82000,82000,82000,82000,0
|
|
20230727,170400,1203928900,82000,82000,82000,82000,0
|
|
20230727,170300,1203928900,82000,82000,82000,82000,0
|
|
20230727,170200,1203928900,82000,82000,82000,82000,0
|
|
20230727,170100,1203928900,82000,82000,82000,82000,61
|
|
20230727,170000,1203928900,82000,82000,82000,82000,0
|
|
20230727,165900,1203928900,82000,82000,82000,82000,0
|
|
20230727,165800,1203928900,82000,82000,82000,82000,0
|
|
20230727,165700,1203928900,82000,82000,82000,82000,0
|
|
20230727,165600,1203928900,82000,82000,82000,82000,0
|
|
20230727,165500,1203928900,82000,82000,82000,82000,0
|
|
20230727,165400,1203928900,82000,82000,82000,82000,0
|
|
20230727,165300,1203928900,82000,82000,82000,82000,0
|
|
20230727,165200,1203928900,82000,82000,82000,82000,0
|
|
20230727,165100,1203928900,82000,82000,82000,82000,0
|
|
20230727,165000,1203928900,82000,82000,82000,82000,0
|
|
20230727,164900,1203928900,82000,82000,82000,82000,0
|
|
20230727,164800,1203928900,82000,82000,82000,82000,0
|
|
20230727,164700,1203928900,82000,82000,82000,82000,0
|
|
20230727,164600,1203928900,82000,82000,82000,82000,0
|
|
20230727,164500,1203928900,82000,82000,82000,82000,0
|
|
20230727,164400,1203928900,82000,82000,82000,82000,0
|
|
20230727,164300,1203928900,82000,82000,82000,82000,0
|
|
20230727,164200,1203928900,82000,82000,82000,82000,0
|
|
20230727,164100,1203928900,82000,82000,82000,82000,0
|
|
20230727,164000,1203928900,82000,82000,82000,82000,0
|
|
20230727,163900,1203928900,82000,82000,82000,82000,0
|
|
20230727,163800,1203928900,82000,82000,82000,82000,0
|
|
20230727,163700,1203928900,82000,82000,82000,82000,0
|
|
20230727,163600,1203928900,82000,82000,82000,82000,0
|
|
20230727,163500,1203928900,82000,82000,82000,82000,0
|
|
20230727,163400,1203928900,82000,82000,82000,82000,0
|
|
20230727,163300,1203928900,82000,82000,82000,82000,0
|
|
20230727,163200,1203928900,82000,82000,82000,82000,0
|
|
20230727,163100,1203928900,82000,82000,82000,82000,61
|
|
20230727,163000,1203928900,82000,82000,82000,82000,0
|
|
20230727,162900,1203928900,82000,82000,82000,82000,0
|
|
20230727,162800,1203928900,82000,82000,82000,82000,0
|
|
20230727,162700,1203928900,82000,82000,82000,82000,0
|
|
20230727,162600,1203928900,82000,82000,82000,82000,0
|
|
20230727,162500,1203928900,82000,82000,82000,82000,0
|
|
20230727,162400,1203928900,82000,82000,82000,82000,0
|
|
20230727,162300,1203928900,82000,82000,82000,82000,0
|
|
20230727,162200,1203928900,82000,82000,82000,82000,0
|
|
20230727,162100,1203928900,82000,82000,82000,82000,0
|
|
20230727,162000,1203928900,82000,82000,82000,82000,0
|
|
20230727,161900,1203928900,82000,82000,82000,82000,0
|
|
20230727,161800,1203928900,82000,82000,82000,82000,0
|
|
20230727,161700,1203928900,82000,82000,82000,82000,0
|
|
20230727,161600,1203928900,82000,82000,82000,82000,0
|
|
20230727,161500,1203928900,82000,82000,82000,82000,0
|
|
20230727,161400,1203928900,82000,82000,82000,82000,0
|
|
20230727,161300,1203928900,82000,82000,82000,82000,0
|
|
20230727,161200,1203928900,82000,82000,82000,82000,0
|
|
20230727,161100,1203928900,82000,82000,82000,82000,0
|
|
20230727,161000,1203928900,82000,82000,82000,82000,0
|
|
20230727,160900,1203928900,82000,82000,82000,82000,0
|
|
20230727,160800,1203928900,82000,82000,82000,82000,0
|
|
20230727,160700,1203928900,82000,82000,82000,82000,0
|
|
20230727,160600,1203928900,82000,82000,82000,82000,0
|
|
20230727,160500,1203928900,82000,82000,82000,82000,0
|
|
20230727,160400,1203928900,82000,82000,82000,82000,0
|
|
20230727,160300,1203928900,82000,82000,82000,82000,0
|
|
20230727,160200,1203928900,82000,82000,82000,82000,0
|
|
20230727,160100,1203928900,82000,82000,82000,82000,61
|
|
20230727,160000,1203928900,82000,82000,82000,82000,0
|
|
20230727,155900,1203928900,82000,82000,82000,82000,0
|
|
20230727,155800,1203928900,82000,82000,82000,82000,0
|
|
20230727,155700,1203928900,82000,82000,82000,82000,0
|
|
20230727,155600,1203928900,82000,82000,82000,82000,0
|
|
20230727,155500,1203928900,82000,82000,82000,82000,0
|
|
20230727,155400,1203928900,82000,82000,82000,82000,0
|
|
20230727,155300,1203928900,82000,82000,82000,82000,0
|
|
20230727,155200,1203928900,82000,82000,82000,82000,0
|
|
20230727,155100,1203928900,82000,82000,82000,82000,0
|
|
20230727,155000,1203928900,82000,82000,82000,82000,0
|
|
20230727,154900,1203928900,82000,82000,82000,82000,0
|
|
20230727,154800,1203928900,82000,82000,82000,82000,0
|
|
20230727,154700,1203928900,82000,82000,82000,82000,0
|
|
20230727,154600,1203928900,82000,82000,82000,82000,0
|
|
20230727,154500,1203928900,82000,82000,82000,82000,0
|
|
20230727,154400,1203928900,82000,82000,82000,82000,0
|
|
20230727,154300,1203928900,82000,82000,82000,82000,0
|
|
20230727,154200,1203928900,82000,82000,82000,82000,0
|
|
20230727,154100,1203928900,82000,82000,82000,82000,0
|
|
20230727,154000,1203928900,82000,82000,82000,82000,0
|
|
20230727,153900,1203928900,82000,82000,82000,82000,0
|
|
20230727,153800,1203928900,82000,82000,82000,82000,0
|
|
20230727,153700,1203928900,82000,82000,82000,82000,0
|
|
20230727,153600,1203928900,82000,82000,82000,82000,0
|
|
20230727,153500,1203928900,82000,82000,82000,82000,0
|
|
20230727,153400,1203928900,82000,82000,82000,82000,0
|
|
20230727,153300,1203928900,82000,82000,82000,82000,0
|
|
20230727,153200,1203928900,82000,82000,82000,82000,0
|
|
20230727,153100,1203928900,82000,82000,82000,82000,61
|
|
20230727,153000,1203928900,82000,82000,82000,82000,61
|
|
20230727,152900,1198926900,82000,82000,82000,82000,0
|
|
20230727,152800,1198926900,82000,82000,82000,82000,0
|
|
20230727,152700,1198926900,82000,82000,82000,82000,0
|
|
20230727,152600,1198926900,82000,82000,82000,82000,0
|
|
20230727,152500,1198926900,82000,82000,82000,82000,0
|
|
20230727,152400,1198926900,82000,82000,82000,82000,0
|
|
20230727,152300,1198926900,82000,82000,82000,82000,0
|
|
20230727,152200,1198926900,82000,82000,82000,82000,0
|
|
20230727,152100,1198926900,82000,82000,82000,82000,0
|
|
20230727,152000,1198926900,82000,82000,82000,82000,0
|
|
20230727,151900,1198926900,82000,82000,82000,82000,2
|
|
20230727,151800,1198762900,82000,82100,82100,82000,13
|
|
20230727,151700,1197695700,82100,82000,82100,81900,57
|
|
20230727,151600,1193020400,81800,81900,82000,81800,39
|
|
20230727,151500,1189829300,82000,81900,82000,81900,14
|
|
20230727,151400,1188681700,82000,81900,82000,81900,19
|
|
20230727,151300,1187123800,81700,81900,82000,81700,40
|
|
20230727,151200,1183852300,81800,81900,81900,81800,7
|
|
20230727,151100,1183279100,81500,81500,81500,81500,0
|
|
20230727,151000,1183279100,81500,82000,82000,81500,78
|
|
20230727,150900,1176908200,82000,81900,82000,81900,2
|
|
20230727,150800,1176744300,82000,82000,82000,82000,4
|
|
20230727,150700,1176416300,81900,81900,82000,81700,33
|
|
20230727,150600,1173718100,81900,82000,82000,81800,74
|
|
20230727,150500,1167656700,82000,82000,82100,82000,32
|
|
20230727,150400,1165032200,82000,81700,82000,81700,34
|
|
20230727,150300,1162253800,81800,81700,81800,81700,109
|
|
20230727,150200,1153339600,81700,82000,82000,81700,143
|
|
20230727,150100,1141640500,81900,82000,82100,81900,72
|
|
20230727,150000,1135734900,82100,82200,82200,82100,11
|
|
20230727,145900,1134831700,82100,82200,82200,82100,17
|
|
20230727,145800,1133434400,82100,82100,82100,82100,13
|
|
20230727,145700,1132367100,82000,82200,82200,82000,78
|
|
20230727,145600,1125965700,82200,82000,82200,82000,33
|
|
20230727,145500,1123255900,82000,82000,82100,82000,24
|
|
20230727,145400,1121287700,82000,82100,82200,82000,48
|
|
20230727,145300,1117349700,82200,82000,82200,82000,31
|
|
20230727,145200,1114805500,81900,82000,82000,81900,6
|
|
20230727,145100,1114313600,81900,82000,82000,81900,96
|
|
20230727,145000,1106444700,82000,82100,82100,82000,56
|
|
20230727,144900,1101851800,82000,82000,82000,82000,19
|
|
20230727,144800,1100293800,82000,82000,82200,81900,62
|
|
20230727,144700,1095208900,81900,82000,82000,81900,13
|
|
20230727,144600,1094143900,81900,81900,81900,81900,97
|
|
20230727,144500,1086199600,82000,82100,82100,82000,19
|
|
20230727,144400,1084641400,82100,82100,82100,82000,20
|
|
20230727,144300,1082999600,82100,82100,82100,82100,7
|
|
20230727,144200,1082424900,82100,82100,82100,82100,13
|
|
20230727,144100,1081357600,82100,82200,82200,82100,21
|
|
20230727,144000,1079631500,82200,82100,82200,82100,10
|
|
20230727,143900,1078810400,82100,82100,82100,82100,5
|
|
20230727,143800,1078399900,82100,82200,82200,82100,29
|
|
20230727,143700,1076018300,82100,82100,82100,82000,14
|
|
20230727,143600,1074869100,82100,82100,82100,82100,1
|
|
20230727,143500,1074787000,81900,81800,81900,81800,173
|
|
20230727,143400,1060621200,81800,81900,82100,81800,27
|
|
20230727,143300,1058408200,81900,81900,81900,81900,25
|
|
20230727,143200,1056360700,81900,82000,82000,81900,13
|
|
20230727,143100,1055295500,82200,82000,82200,82000,34
|
|
20230727,143000,1052505200,81900,82000,82000,81900,9
|
|
20230727,142900,1051767400,82000,82100,82100,81900,33
|
|
20230727,142800,1049062400,82100,82100,82100,82100,4
|
|
20230727,142700,1048734000,81900,81900,81900,81900,8
|
|
20230727,142600,1048078800,81900,81900,81900,81900,26
|
|
20230727,142500,1045949400,81900,82000,82000,81900,37
|
|
20230727,142400,1042915600,81900,81900,81900,81800,14
|
|
20230727,142300,1041769100,81800,82000,82000,81700,49
|
|
20230727,142200,1037760100,82000,82100,82100,82000,2
|
|
20230727,142100,1037596000,82000,81900,82000,81900,61
|
|
20230727,142000,1032595900,81800,81800,82000,81800,15
|
|
20230727,141900,1031367800,81800,82200,82200,81800,60
|
|
20230727,141800,1026447000,82100,82100,82100,82100,15
|
|
20230727,141700,1025215500,82200,82200,82200,82200,22
|
|
20230727,141600,1023407100,82200,82400,82400,82200,63
|
|
20230727,141500,1018218100,82200,82100,82400,82100,64
|
|
20230727,141400,1012947300,82100,82300,82300,82100,41
|
|
20230727,141300,1009577000,82300,81600,82300,81500,389
|
|
20230727,141200,977718200,81500,81500,81500,81500,19
|
|
20230727,141100,976169700,81600,81600,81600,81500,10
|
|
20230727,141000,975354400,81500,81500,81600,81400,70
|
|
20230727,140900,969649600,81600,81600,81600,81600,7
|
|
20230727,140800,969078400,81600,81600,81600,81600,2
|
|
20230727,140700,968915200,81500,81600,81600,81400,39
|
|
20230727,140600,965739000,81600,81500,81600,81400,4
|
|
20230727,140500,965413000,81500,81500,81500,81500,6
|
|
20230727,140400,964924000,81500,81600,81600,81500,27
|
|
20230727,140300,962723100,81500,81500,81600,81500,12
|
|
20230727,140200,961744700,81600,81600,81600,81600,7
|
|
20230727,140100,961173500,81500,81500,81600,81500,7
|
|
20230727,140000,960602900,81400,81500,81500,81400,40
|
|
20230727,135900,957346100,81500,81500,81500,81500,8
|
|
20230727,135800,956694100,81500,81500,81500,81500,4
|
|
20230727,135700,956368100,81500,81500,81600,81500,23
|
|
20230727,135600,954492400,81500,81500,81500,81500,24
|
|
20230727,135500,952536400,81500,81500,81500,81500,8
|
|
20230727,135400,951884400,81500,81500,81600,81500,27
|
|
20230727,135300,949682200,81500,81500,81500,81500,8
|
|
20230727,135200,949030200,81500,81500,81500,81500,8
|
|
20230727,135100,948378200,81500,81700,81700,81500,43
|
|
20230727,135000,944869900,81600,81700,81700,81600,9
|
|
20230727,134900,944134700,81500,81600,81600,81500,23
|
|
20230727,134800,942258000,81600,81600,81600,81500,12
|
|
20230727,134700,941278900,81600,81600,81700,81500,34
|
|
20230727,134600,938502500,81600,81600,81600,81600,14
|
|
20230727,134500,937360100,81600,81600,81600,81600,8
|
|
20230727,134400,936707300,81700,81700,81700,81700,17
|
|
20230727,134300,935318400,81700,81600,81700,81600,14
|
|
20230727,134200,934175800,81700,81800,81800,81600,27
|
|
20230727,134100,931970300,81800,81900,82000,81800,28
|
|
20230727,134000,929677700,81900,81900,81900,81800,6
|
|
20230727,133900,929186400,81900,81600,81900,81600,18
|
|
20230727,133800,927714300,81600,81800,81800,81600,32
|
|
20230727,133700,925102500,81700,81700,81700,81600,20
|
|
20230727,133600,923468600,81600,81600,81600,81600,1
|
|
20230727,133500,923387000,81700,81900,81900,81700,26
|
|
20230727,133400,921260800,81900,81800,81900,81800,25
|
|
20230727,133300,919215600,81800,81800,81800,81800,10
|
|
20230727,133200,918397600,81800,82000,82000,81800,22
|
|
20230727,133100,916596700,81900,81900,81900,81900,2
|
|
20230727,133000,916432900,81900,81800,81900,81800,31
|
|
20230727,132900,913895500,81800,81800,81800,81700,36
|
|
20230727,132800,910951800,81900,81800,81900,81800,4
|
|
20230727,132700,910624400,81900,81800,81900,81800,15
|
|
20230727,132600,909397100,81800,81800,81800,81800,22
|
|
20230727,132500,907597500,81900,81900,81900,81900,7
|
|
20230727,132400,907024200,81900,81900,81900,81900,17
|
|
20230727,132300,905631900,81900,81900,81900,81900,5
|
|
20230727,132200,905222400,81900,81900,82000,81900,9
|
|
20230727,132100,904484800,82000,82000,82000,81900,8
|
|
20230727,132000,903829000,82000,81800,82000,81800,61
|
|
20230727,131900,898835500,81800,81800,81900,81800,12
|
|
20230727,131800,897853500,81800,81800,81800,81800,1
|
|
20230727,131700,897771700,81800,81800,82000,81500,177
|
|
20230727,131600,883322600,81600,82000,82000,81400,589
|
|
20230727,131500,835295200,82000,82000,82000,82000,5
|
|
20230727,131400,834885200,81900,82000,82000,81900,26
|
|
20230727,131300,832753500,81900,81900,81900,81900,30
|
|
20230727,131200,830296500,82000,82000,82000,82000,7
|
|
20230727,131100,829722500,82000,82000,82000,81900,12
|
|
20230727,131000,828738700,82000,81900,82000,81900,47
|
|
20230727,130900,824887700,82000,82000,82000,81900,8
|
|
20230727,130800,824231900,81900,81900,81900,81900,1
|
|
20230727,130700,824150000,82000,81900,82000,81700,113
|
|
20230727,130600,814893000,81900,82000,82000,81900,14
|
|
20230727,130500,813745100,81800,82000,82000,81800,52
|
|
20230727,130400,809487300,81900,82000,82000,81900,73
|
|
20230727,130300,803501600,81900,82100,82100,81900,7
|
|
20230727,130200,802927700,82100,82000,82100,82000,8
|
|
20230727,130100,802271200,82100,82000,82100,82000,17
|
|
20230727,130000,800876900,81900,82000,82100,81900,37
|
|
20230727,125900,797844800,82000,82100,82100,82000,7
|
|
20230727,125800,797270300,82100,82000,82100,82000,4
|
|
20230727,125700,796942100,82000,82000,82000,81900,37
|
|
20230727,125600,793911000,82000,82000,82000,82000,5
|
|
20230727,125500,793501000,82000,82000,82000,82000,8
|
|
20230727,125400,792845000,82000,82000,82000,81900,62
|
|
20230727,125300,787764200,82000,81900,82000,81900,3
|
|
20230727,125200,787518300,82000,81900,82000,81900,13
|
|
20230727,125100,786452400,82000,82100,82100,82000,33
|
|
20230727,125000,783746000,82100,82000,82100,82000,15
|
|
20230727,124900,782514700,82000,81900,82100,81900,7
|
|
20230727,124800,781940700,81900,82000,82000,81800,34
|
|
20230727,124700,779156000,82000,82000,82000,82000,20
|
|
20230727,124600,777516000,82000,81900,82000,81900,5
|
|
20230727,124500,777106300,81900,81900,81900,81900,8
|
|
20230727,124400,776451100,81800,81900,82000,81800,79
|
|
20230727,124300,769985500,81900,81900,81900,81900,1
|
|
20230727,124200,769903600,81900,81900,81900,81900,4
|
|
20230727,124100,769576000,81900,82000,82000,81900,43
|
|
20230727,124000,766052800,81900,81900,81900,81900,2
|
|
20230727,123900,765889000,81900,81900,82000,81900,11
|
|
20230727,123800,764987200,81900,82000,82000,81900,30
|
|
20230727,123700,762530100,82000,82000,82000,81900,33
|
|
20230727,123600,759824200,81900,81900,82000,81900,20
|
|
20230727,123500,758185700,81900,81900,81900,81900,31
|
|
20230727,123400,755646800,82000,81900,82000,81900,87
|
|
20230727,123300,748512900,81900,81900,81900,81900,1
|
|
20230727,123200,748431000,82000,82000,82000,81800,37
|
|
20230727,123100,745400200,81900,81900,82000,81900,7
|
|
20230727,123000,744826400,82000,81900,82000,81900,17
|
|
20230727,122900,743432500,81900,81900,81900,81900,32
|
|
20230727,122800,740811700,82000,82000,82000,82000,0
|
|
20230727,122700,740811700,82000,82000,82000,81900,24
|
|
20230727,122600,738843800,81900,81900,81900,81900,15
|
|
20230727,122500,737615300,81800,81900,82000,81800,34
|
|
20230727,122400,734829400,82000,82000,82000,81900,18
|
|
20230727,122300,733353500,82000,81900,82000,81900,17
|
|
20230727,122200,731960600,81900,81900,82000,81900,32
|
|
20230727,122100,729338700,82000,82000,82000,82000,10
|
|
20230727,122000,728518700,81900,81900,82000,81900,27
|
|
20230727,121900,726306800,81900,82000,82000,81900,33
|
|
20230727,121800,723601900,82000,81900,82000,81900,11
|
|
20230727,121700,722700900,81900,81900,81900,81900,23
|
|
20230727,121600,720817200,81900,81900,82000,81900,26
|
|
20230727,121500,718687200,81900,81900,82000,81900,3
|
|
20230727,121400,718441400,82000,81900,82000,81900,7
|
|
20230727,121300,717867700,81800,82000,82000,81800,33
|
|
20230727,121200,715167000,82000,82000,82000,81900,4
|
|
20230727,121100,714839200,81900,82000,82000,81900,11
|
|
20230727,121000,713937300,82000,81900,82000,81800,42
|
|
20230727,120900,710500300,81900,81900,81900,81900,3
|
|
20230727,120800,710254600,81900,81900,81900,81900,7
|
|
20230727,120700,709681300,81900,81800,81900,81800,12
|
|
20230727,120600,708699500,81800,82100,82100,81800,72
|
|
20230727,120500,702798200,82100,82100,82100,82100,4
|
|
20230727,120400,702469800,82100,82100,82100,82100,25
|
|
20230727,120300,700417300,82100,82300,82300,82100,12
|
|
20230727,120200,699430900,82200,82200,82300,82200,7
|
|
20230727,120100,698855000,82300,82200,82300,82200,8
|
|
20230727,120000,698197000,82200,82200,82200,82100,35
|
|
20230727,115900,695322700,82300,82300,82300,82200,9
|
|
20230727,115800,694582100,82300,82200,82300,82200,8
|
|
20230727,115700,693923900,82200,82200,82300,82100,33
|
|
20230727,115600,691214000,82200,82200,82200,82200,15
|
|
20230727,115500,689981000,82200,82200,82200,82200,5
|
|
20230727,115400,689570000,82200,82300,82300,82200,34
|
|
20230727,115300,686773300,82300,82200,82300,82200,12
|
|
20230727,115200,685786200,82100,82100,82100,82100,9
|
|
20230727,115100,685047300,82100,82200,82200,82100,23
|
|
20230727,115000,683158500,82300,82200,82300,82200,13
|
|
20230727,114900,682089700,82200,82100,82200,82100,9
|
|
20230727,114800,681350700,82100,82100,82100,82100,14
|
|
20230727,114700,680201300,82100,82100,82200,82100,27
|
|
20230727,114600,677984400,82100,82100,82100,82100,4
|
|
20230727,114500,677656000,82100,82100,82100,82100,5
|
|
20230727,114400,677245500,82100,82300,82300,82100,42
|
|
20230727,114300,673792900,82300,82200,82300,82100,3
|
|
20230727,114200,673546300,82300,81900,82300,81900,160
|
|
20230727,114100,660423400,81800,82000,82000,81800,42
|
|
20230727,114000,656985800,82000,82000,82000,81900,21
|
|
20230727,113900,655263900,82000,81900,82000,81800,11
|
|
20230727,113800,654362600,81700,81900,81900,81700,65
|
|
20230727,113700,649043500,81900,81800,81900,81800,11
|
|
20230727,113600,648143500,81800,81800,81800,81800,12
|
|
20230727,113500,647161900,81800,81800,81800,81800,17
|
|
20230727,113400,645771300,81900,81800,81900,81800,14
|
|
20230727,113300,644625500,81800,81800,81800,81800,1
|
|
20230727,113200,644543700,81800,81800,81800,81700,33
|
|
20230727,113100,641846400,81900,81900,81900,81900,7
|
|
20230727,113000,641273100,81800,81800,81900,81800,23
|
|
20230727,112900,639389600,81900,81800,81900,81800,6
|
|
20230727,112800,638898400,81600,81900,81900,81600,43
|
|
20230727,112700,635383400,81900,81800,81900,81800,14
|
|
20230727,112600,634238000,81800,81800,81800,81800,5
|
|
20230727,112500,633829000,81800,81800,81900,81800,18
|
|
20230727,112400,632356500,81800,81800,81800,81500,64
|
|
20230727,112300,627131600,81800,81700,81800,81700,2
|
|
20230727,112200,626968100,81700,82000,82000,81700,39
|
|
20230727,112100,623778000,82000,81900,82000,81900,9
|
|
20230727,112000,623040400,82000,81800,82000,81800,32
|
|
20230727,111900,620420100,81700,81700,81800,81700,30
|
|
20230727,111800,617969000,81900,81500,81900,81500,94
|
|
20230727,111700,610284500,81700,81400,81800,81400,85
|
|
20230727,111600,603359900,81400,81400,81800,81400,45
|
|
20230727,111500,599695000,81800,81300,81800,81300,742
|
|
20230727,111400,539240600,81200,81100,81200,81100,44
|
|
20230727,111300,535669000,81000,81100,81100,81000,31
|
|
20230727,111200,533157500,81100,81200,81200,81100,75
|
|
20230727,111100,527067600,81300,81200,81300,81200,11
|
|
20230727,111000,526173500,81300,81200,81300,81200,18
|
|
20230727,110900,524710500,81200,81200,81200,81200,88
|
|
20230727,110800,517564900,81200,81200,81300,81200,9
|
|
20230727,110700,516833600,81300,81200,81300,81200,37
|
|
20230727,110600,513827300,81100,81300,81300,81100,83
|
|
20230727,110500,507087600,81200,81300,81300,81200,6
|
|
20230727,110400,506599900,81300,81200,81300,81200,7
|
|
20230727,110300,506031300,81300,81300,81300,81200,59
|
|
20230727,110200,501238500,81300,81300,81300,81200,6
|
|
20230727,110100,500751000,81300,81300,81300,81100,38
|
|
20230727,110000,497664900,81300,81200,81300,81200,60
|
|
20230727,105900,492790200,81300,81300,81300,81300,2
|
|
20230727,105800,492627600,81200,81200,81300,81200,5
|
|
20230727,105700,492221500,81200,81200,81200,81100,37
|
|
20230727,105600,489220500,81200,81100,81200,81100,44
|
|
20230727,105500,485650600,81100,81000,81100,81000,7
|
|
20230727,105400,485083000,80900,81000,81000,80900,32
|
|
20230727,105300,482493500,81100,81100,81100,81000,27
|
|
20230727,105200,480303900,81100,81000,81100,81000,6
|
|
20230727,105100,479817400,81100,81100,81100,81000,9
|
|
20230727,105000,479087600,80900,80900,80900,80900,35
|
|
20230727,104900,476256100,80900,80900,80900,80900,2
|
|
20230727,104800,476094300,80900,80900,80900,80900,5
|
|
20230727,104700,475689800,80900,81000,81100,80900,28
|
|
20230727,104600,473422000,80900,80900,80900,80800,10
|
|
20230727,104500,472613100,80900,80900,80900,80900,14
|
|
20230727,104400,471480500,80900,81100,81100,80900,16
|
|
20230727,104300,470185200,81000,81000,81000,81000,11
|
|
20230727,104200,469294200,81000,81000,81000,81000,2
|
|
20230727,104100,469132200,80800,81100,81100,80800,51
|
|
20230727,104000,465006700,81100,80900,81100,80900,24
|
|
20230727,103900,463062700,80900,80900,80900,80900,7
|
|
20230727,103800,462496400,80900,80900,80900,80900,31
|
|
20230727,103700,459988500,81000,80900,81000,80900,8
|
|
20230727,103600,459340700,80900,80900,80900,80900,6
|
|
20230727,103500,458855300,80800,80900,80900,80800,29
|
|
20230727,103400,456512000,81000,80900,81000,80900,3
|
|
20230727,103300,456269100,81000,80900,81000,80900,21
|
|
20230727,103200,454568200,80800,80800,80800,80800,0
|
|
20230727,103100,454568200,80800,81000,81000,80800,48
|
|
20230727,103000,450686300,81000,81000,81000,80900,18
|
|
20230727,102900,449228400,80800,80900,80900,80800,11
|
|
20230727,102800,448338900,80900,80900,81000,80900,46
|
|
20230727,102700,444616500,81000,80900,81000,80900,22
|
|
20230727,102600,442834600,81000,80800,81000,80800,2
|
|
20230727,102500,442672800,80800,80900,80900,80800,28
|
|
20230727,102400,440409900,80700,80700,81000,80700,116
|
|
20230727,102300,431033500,80700,80700,80700,80700,11
|
|
20230727,102200,430145800,80700,80600,80700,80600,34
|
|
20230727,102100,427405300,80600,80600,80600,80600,3
|
|
20230727,102000,427163500,80600,80500,80600,80500,101
|
|
20230727,101900,419023900,80500,80500,80500,80400,30
|
|
20230727,101800,416611500,80600,80600,80600,80600,9
|
|
20230727,101700,415886100,80500,80500,80600,80500,18
|
|
20230727,101600,414437000,80400,80500,80500,80300,34
|
|
20230727,101500,411701900,80500,80400,80500,80400,13
|
|
20230727,101400,410655500,80400,80400,80400,80400,5
|
|
20230727,101300,410253500,80400,80300,80400,80300,22
|
|
20230727,101200,408486800,80100,80100,80300,80000,56
|
|
20230727,101100,404000300,80000,80000,80100,80000,3
|
|
20230727,101000,403760200,80000,79900,80000,79900,19
|
|
20230727,100900,402240300,79900,80100,80100,79900,34
|
|
20230727,100800,399522600,80000,79900,80000,79900,67
|
|
20230727,100700,394169200,79900,79800,79900,79700,24
|
|
20230727,100600,392253900,79700,79900,79900,79700,29
|
|
20230727,100500,389940100,80000,79900,80000,79900,12
|
|
20230727,100400,388980600,79800,80000,80000,79800,26
|
|
20230727,100300,386903200,79900,80200,80200,79900,65
|
|
20230727,100200,381702300,80200,80300,80300,80200,17
|
|
20230727,100100,380338400,80300,80300,80300,80300,2
|
|
20230727,100000,380177800,80300,80400,80400,80200,106
|
|
20230727,095900,371669000,80300,80300,80300,80300,0
|
|
20230727,095800,371669000,80300,80300,80300,80300,101
|
|
20230727,095700,363558700,80300,80300,80300,80200,47
|
|
20230727,095600,359784700,80300,80300,80300,80300,32
|
|
20230727,095500,357215100,80800,80100,80800,80100,85
|
|
20230727,095400,350382500,80200,79900,80200,79900,19
|
|
20230727,095300,348863800,80000,80000,80200,80000,28
|
|
20230727,095200,346621300,80000,80100,80100,80000,9
|
|
20230727,095100,345900700,80100,80100,80100,80100,3
|
|
20230727,095000,345660400,79900,80000,80200,79900,39
|
|
20230727,094900,342541300,80000,80000,80000,80000,15
|
|
20230727,094800,341341300,79900,80100,80100,79900,62
|
|
20230727,094700,336383400,80100,80300,80400,80100,67
|
|
20230727,094600,331009800,80300,80300,80300,80300,0
|
|
20230727,094500,331009800,80300,80400,80400,80300,35
|
|
20230727,094400,328197400,80400,80700,80700,80400,29
|
|
20230727,094300,325862700,80800,80600,80800,80600,13
|
|
20230727,094200,324813500,80500,80400,80500,80300,45
|
|
20230727,094100,321193300,80100,80100,80100,80100,28
|
|
20230727,094000,318950500,80300,80000,80300,80000,82
|
|
20230727,093900,312372400,80100,80100,80100,80100,1
|
|
20230727,093800,312292300,80100,80100,80100,79900,145
|
|
20230727,093700,300700100,80200,80200,80200,80200,11
|
|
20230727,093600,299817900,80300,80200,80300,80200,23
|
|
20230727,093500,297972100,80100,80000,80100,80000,27
|
|
20230727,093400,295811800,80000,80100,80200,80000,12
|
|
20230727,093300,294850600,80100,80100,80100,80100,14
|
|
20230727,093200,293729200,80100,80300,80300,80100,14
|
|
20230727,093100,292606000,80000,80200,80200,80000,65
|
|
20230727,093000,287399200,80300,79900,80300,79900,20
|
|
20230727,092900,285800300,79800,79700,79800,79700,3
|
|
20230727,092800,285561100,79700,79700,79700,79600,39
|
|
20230727,092700,282455900,79800,79500,79800,79500,32
|
|
20230727,092600,279908600,79400,79400,79400,79400,204
|
|
20230727,092500,263711000,79400,79400,79400,79000,38
|
|
20230727,092400,260705800,79400,79300,79400,79300,5
|
|
20230727,092300,260309000,79100,79300,79400,79000,74
|
|
20230727,092200,254436100,79100,79300,79300,79000,62
|
|
20230727,092100,249529800,79300,79400,79400,79300,6
|
|
20230727,092000,249053500,79400,79400,79400,79400,15
|
|
20230727,091900,247862500,78900,78600,79400,78600,977
|
|
20230727,091800,170603200,79000,78900,79000,78900,204
|
|
20230727,091700,154498200,78900,78600,78900,78600,1457
|
|
20230727,091600,39752600,78500,78500,78500,78500,1
|
|
20230727,091500,39674100,78400,78600,78600,78400,83
|
|
20230727,091400,33156300,78300,78300,78300,78300,1
|
|
20230727,091300,33078000,78300,78300,78300,78300,27
|
|
20230727,091200,30963900,78300,78300,78300,78300,20
|
|
20230727,091100,29397900,78300,78400,78500,78300,66
|
|
20230727,091000,24218400,78400,78600,78600,78400,87
|
|
20230727,090900,17388900,78700,78600,78700,78500,41
|
|
20230727,090800,14169100,78600,78500,78700,78500,26
|
|
20230727,090700,12127000,78500,78500,78500,78500,1
|
|
20230727,090600,12048500,78500,78500,78800,78500,31
|
|
20230727,090500,9614700,78500,78500,78500,78500,1
|
|
20230727,090400,9536200,78600,78800,78800,78600,4
|
|
20230727,090300,9221600,78600,78600,78800,78000,64
|
|
20230727,090200,4206400,77900,77900,77900,77900,1
|
|
20230727,090100,4128500,77900,77900,77900,77900,1
|
|
20230727,090000,4050600,77900,77900,77900,77800,52
|