655 lines
37 KiB
CSV
655 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,195200,1843517600,105300,105300,105300,105300,143
|
|
20230726,195100,1843517600,105300,105300,105300,105300,0
|
|
20230726,195000,1843517600,105300,105300,105300,105300,0
|
|
20230726,194900,1843517600,105300,105300,105300,105300,0
|
|
20230726,194800,1843517600,105300,105300,105300,105300,0
|
|
20230726,194700,1843517600,105300,105300,105300,105300,0
|
|
20230726,194600,1843517600,105300,105300,105300,105300,0
|
|
20230726,194500,1843517600,105300,105300,105300,105300,0
|
|
20230726,194400,1843517600,105300,105300,105300,105300,0
|
|
20230726,194300,1843517600,105300,105300,105300,105300,0
|
|
20230726,194200,1843517600,105300,105300,105300,105300,0
|
|
20230726,194100,1843517600,105300,105300,105300,105300,0
|
|
20230726,194000,1843517600,105300,105300,105300,105300,0
|
|
20230726,193900,1843517600,105300,105300,105300,105300,0
|
|
20230726,193800,1843517600,105300,105300,105300,105300,0
|
|
20230726,193700,1843517600,105300,105300,105300,105300,0
|
|
20230726,193600,1843517600,105300,105300,105300,105300,0
|
|
20230726,193500,1843517600,105300,105300,105300,105300,0
|
|
20230726,193400,1843517600,105300,105300,105300,105300,0
|
|
20230726,193300,1843517600,105300,105300,105300,105300,0
|
|
20230726,193200,1843517600,105300,105300,105300,105300,0
|
|
20230726,193100,1843517600,105300,105300,105300,105300,0
|
|
20230726,193000,1843517600,105300,105300,105300,105300,0
|
|
20230726,192900,1843517600,105300,105300,105300,105300,0
|
|
20230726,192800,1843517600,105300,105300,105300,105300,0
|
|
20230726,192700,1843517600,105300,105300,105300,105300,0
|
|
20230726,192600,1843517600,105300,105300,105300,105300,0
|
|
20230726,192500,1843517600,105300,105300,105300,105300,0
|
|
20230726,192400,1843517600,105300,105300,105300,105300,0
|
|
20230726,192300,1843517600,105300,105300,105300,105300,0
|
|
20230726,192200,1843517600,105300,105300,105300,105300,143
|
|
20230726,192100,1843517600,105300,105300,105300,105300,0
|
|
20230726,192000,1843517600,105300,105300,105300,105300,0
|
|
20230726,191900,1843517600,105300,105300,105300,105300,0
|
|
20230726,191800,1843517600,105300,105300,105300,105300,0
|
|
20230726,191700,1843517600,105300,105300,105300,105300,0
|
|
20230726,191600,1843517600,105300,105300,105300,105300,0
|
|
20230726,191500,1843517600,105300,105300,105300,105300,0
|
|
20230726,191400,1843517600,105300,105300,105300,105300,0
|
|
20230726,191300,1843517600,105300,105300,105300,105300,0
|
|
20230726,191200,1843517600,105300,105300,105300,105300,0
|
|
20230726,191100,1843517600,105300,105300,105300,105300,0
|
|
20230726,191000,1843517600,105300,105300,105300,105300,0
|
|
20230726,190900,1843517600,105300,105300,105300,105300,0
|
|
20230726,190800,1843517600,105300,105300,105300,105300,0
|
|
20230726,190700,1843517600,105300,105300,105300,105300,0
|
|
20230726,190600,1843517600,105300,105300,105300,105300,0
|
|
20230726,190500,1843517600,105300,105300,105300,105300,0
|
|
20230726,190400,1843517600,105300,105300,105300,105300,0
|
|
20230726,190300,1843517600,105300,105300,105300,105300,0
|
|
20230726,190200,1843517600,105300,105300,105300,105300,0
|
|
20230726,190100,1843517600,105300,105300,105300,105300,0
|
|
20230726,190000,1843517600,105300,105300,105300,105300,0
|
|
20230726,185900,1843517600,105300,105300,105300,105300,0
|
|
20230726,185800,1843517600,105300,105300,105300,105300,0
|
|
20230726,185700,1843517600,105300,105300,105300,105300,0
|
|
20230726,185600,1843517600,105300,105300,105300,105300,0
|
|
20230726,185500,1843517600,105300,105300,105300,105300,0
|
|
20230726,185400,1843517600,105300,105300,105300,105300,0
|
|
20230726,185300,1843517600,105300,105300,105300,105300,0
|
|
20230726,185200,1843517600,105300,105300,105300,105300,143
|
|
20230726,185100,1843517600,105300,105300,105300,105300,0
|
|
20230726,185000,1843517600,105300,105300,105300,105300,0
|
|
20230726,184900,1843517600,105300,105300,105300,105300,0
|
|
20230726,184800,1843517600,105300,105300,105300,105300,0
|
|
20230726,184700,1843517600,105300,105300,105300,105300,0
|
|
20230726,184600,1843517600,105300,105300,105300,105300,0
|
|
20230726,184500,1843517600,105300,105300,105300,105300,0
|
|
20230726,184400,1843517600,105300,105300,105300,105300,0
|
|
20230726,184300,1843517600,105300,105300,105300,105300,0
|
|
20230726,184200,1843517600,105300,105300,105300,105300,0
|
|
20230726,184100,1843517600,105300,105300,105300,105300,0
|
|
20230726,184000,1843517600,105300,105300,105300,105300,0
|
|
20230726,183900,1843517600,105300,105300,105300,105300,0
|
|
20230726,183800,1843517600,105300,105300,105300,105300,0
|
|
20230726,183700,1843517600,105300,105300,105300,105300,0
|
|
20230726,183600,1843517600,105300,105300,105300,105300,0
|
|
20230726,183500,1843517600,105300,105300,105300,105300,0
|
|
20230726,183400,1843517600,105300,105300,105300,105300,0
|
|
20230726,183300,1843517600,105300,105300,105300,105300,0
|
|
20230726,183200,1843517600,105300,105300,105300,105300,0
|
|
20230726,183100,1843517600,105300,105300,105300,105300,0
|
|
20230726,183000,1843517600,105300,105300,105300,105300,0
|
|
20230726,182900,1843517600,105300,105300,105300,105300,0
|
|
20230726,182800,1843517600,105300,105300,105300,105300,0
|
|
20230726,182700,1843517600,105300,105300,105300,105300,0
|
|
20230726,182600,1843517600,105300,105300,105300,105300,0
|
|
20230726,182500,1843517600,105300,105300,105300,105300,0
|
|
20230726,182400,1843517600,105300,105300,105300,105300,0
|
|
20230726,182300,1843517600,105300,105300,105300,105300,0
|
|
20230726,182200,1843517600,105300,105300,105300,105300,143
|
|
20230726,182100,1843517600,105300,105300,105300,105300,0
|
|
20230726,182000,1843517600,105300,105300,105300,105300,0
|
|
20230726,181900,1843517600,105300,105300,105300,105300,0
|
|
20230726,181800,1843517600,105300,105300,105300,105300,0
|
|
20230726,181700,1843517600,105300,105300,105300,105300,0
|
|
20230726,181600,1843517600,105300,105300,105300,105300,0
|
|
20230726,181500,1843517600,105300,105300,105300,105300,0
|
|
20230726,181400,1843517600,105300,105300,105300,105300,0
|
|
20230726,181300,1843517600,105300,105300,105300,105300,0
|
|
20230726,181200,1843517600,105300,105300,105300,105300,0
|
|
20230726,181100,1843517600,105300,105300,105300,105300,0
|
|
20230726,181000,1843517600,105300,105300,105300,105300,0
|
|
20230726,180900,1843517600,105300,105300,105300,105300,0
|
|
20230726,180800,1843517600,105300,105300,105300,105300,0
|
|
20230726,180700,1843517600,105300,105300,105300,105300,0
|
|
20230726,180600,1843517600,105300,105300,105300,105300,0
|
|
20230726,180500,1843517600,105300,105300,105300,105300,0
|
|
20230726,180400,1843517600,105300,105300,105300,105300,0
|
|
20230726,180300,1843517600,105300,105300,105300,105300,0
|
|
20230726,180200,1843517600,105300,105300,105300,105300,0
|
|
20230726,180100,1843517600,105300,105300,105300,105300,0
|
|
20230726,180000,1843517600,105300,105300,105300,105300,0
|
|
20230726,175900,1843517600,105300,105300,105300,105300,0
|
|
20230726,175800,1843517600,105300,105300,105300,105300,0
|
|
20230726,175700,1843517600,105300,105300,105300,105300,0
|
|
20230726,175600,1843517600,105300,105300,105300,105300,0
|
|
20230726,175500,1843517600,105300,105300,105300,105300,0
|
|
20230726,175400,1843517600,105300,105300,105300,105300,0
|
|
20230726,175300,1843517600,105300,105300,105300,105300,0
|
|
20230726,175200,1843517600,105300,105300,105300,105300,143
|
|
20230726,175100,1843517600,105300,105300,105300,105300,0
|
|
20230726,175000,1843517600,105300,105300,105300,105300,0
|
|
20230726,174900,1843517600,105300,105300,105300,105300,0
|
|
20230726,174800,1843517600,105300,105300,105300,105300,0
|
|
20230726,174700,1843517600,105300,105300,105300,105300,0
|
|
20230726,174600,1843517600,105300,105300,105300,105300,0
|
|
20230726,174500,1843517600,105300,105300,105300,105300,0
|
|
20230726,174400,1843517600,105300,105300,105300,105300,0
|
|
20230726,174300,1843517600,105300,105300,105300,105300,0
|
|
20230726,174200,1843517600,105300,105300,105300,105300,0
|
|
20230726,174100,1843517600,105300,105300,105300,105300,0
|
|
20230726,174000,1843517600,105300,105300,105300,105300,0
|
|
20230726,173900,1843517600,105300,105300,105300,105300,0
|
|
20230726,173800,1843517600,105300,105300,105300,105300,0
|
|
20230726,173700,1843517600,105300,105300,105300,105300,0
|
|
20230726,173600,1843517600,105300,105300,105300,105300,0
|
|
20230726,173500,1843517600,105300,105300,105300,105300,0
|
|
20230726,173400,1843517600,105300,105300,105300,105300,0
|
|
20230726,173300,1843517600,105300,105300,105300,105300,0
|
|
20230726,173200,1843517600,105300,105300,105300,105300,0
|
|
20230726,173100,1843517600,105300,105300,105300,105300,0
|
|
20230726,173000,1843517600,105300,105300,105300,105300,0
|
|
20230726,172900,1843517600,105300,105300,105300,105300,0
|
|
20230726,172800,1843517600,105300,105300,105300,105300,0
|
|
20230726,172700,1843517600,105300,105300,105300,105300,0
|
|
20230726,172600,1843517600,105300,105300,105300,105300,0
|
|
20230726,172500,1843517600,105300,105300,105300,105300,0
|
|
20230726,172400,1843517600,105300,105300,105300,105300,0
|
|
20230726,172300,1843517600,105300,105300,105300,105300,0
|
|
20230726,172200,1843517600,105300,105300,105300,105300,143
|
|
20230726,172100,1843517600,105300,105300,105300,105300,0
|
|
20230726,172000,1843517600,105300,105300,105300,105300,0
|
|
20230726,171900,1843517600,105300,105300,105300,105300,0
|
|
20230726,171800,1843517600,105300,105300,105300,105300,0
|
|
20230726,171700,1843517600,105300,105300,105300,105300,0
|
|
20230726,171600,1843517600,105300,105300,105300,105300,0
|
|
20230726,171500,1843517600,105300,105300,105300,105300,0
|
|
20230726,171400,1843517600,105300,105300,105300,105300,0
|
|
20230726,171300,1843517600,105300,105300,105300,105300,0
|
|
20230726,171200,1843517600,105300,105300,105300,105300,0
|
|
20230726,171100,1843517600,105300,105300,105300,105300,0
|
|
20230726,171000,1843517600,105300,105300,105300,105300,0
|
|
20230726,170900,1843517600,105300,105300,105300,105300,0
|
|
20230726,170800,1843517600,105300,105300,105300,105300,0
|
|
20230726,170700,1843517600,105300,105300,105300,105300,0
|
|
20230726,170600,1843517600,105300,105300,105300,105300,0
|
|
20230726,170500,1843517600,105300,105300,105300,105300,0
|
|
20230726,170400,1843517600,105300,105300,105300,105300,0
|
|
20230726,170300,1843517600,105300,105300,105300,105300,0
|
|
20230726,170200,1843517600,105300,105300,105300,105300,0
|
|
20230726,170100,1843517600,105300,105300,105300,105300,0
|
|
20230726,170000,1843517600,105300,105300,105300,105300,0
|
|
20230726,165900,1843517600,105300,105300,105300,105300,0
|
|
20230726,165800,1843517600,105300,105300,105300,105300,0
|
|
20230726,165700,1843517600,105300,105300,105300,105300,0
|
|
20230726,165600,1843517600,105300,105300,105300,105300,0
|
|
20230726,165500,1843517600,105300,105300,105300,105300,0
|
|
20230726,165400,1843517600,105300,105300,105300,105300,0
|
|
20230726,165300,1843517600,105300,105300,105300,105300,0
|
|
20230726,165200,1843517600,105300,105300,105300,105300,143
|
|
20230726,165100,1843517600,105300,105300,105300,105300,0
|
|
20230726,165000,1843517600,105300,105300,105300,105300,0
|
|
20230726,164900,1843517600,105300,105300,105300,105300,0
|
|
20230726,164800,1843517600,105300,105300,105300,105300,0
|
|
20230726,164700,1843517600,105300,105300,105300,105300,0
|
|
20230726,164600,1843517600,105300,105300,105300,105300,0
|
|
20230726,164500,1843517600,105300,105300,105300,105300,0
|
|
20230726,164400,1843517600,105300,105300,105300,105300,0
|
|
20230726,164300,1843517600,105300,105300,105300,105300,0
|
|
20230726,164200,1843517600,105300,105300,105300,105300,0
|
|
20230726,164100,1843517600,105300,105300,105300,105300,0
|
|
20230726,164000,1843517600,105300,105300,105300,105300,0
|
|
20230726,163900,1843517600,105300,105300,105300,105300,0
|
|
20230726,163800,1843517600,105300,105300,105300,105300,0
|
|
20230726,163700,1843517600,105300,105300,105300,105300,0
|
|
20230726,163600,1843517600,105300,105300,105300,105300,0
|
|
20230726,163500,1843517600,105300,105300,105300,105300,0
|
|
20230726,163400,1843517600,105300,105300,105300,105300,0
|
|
20230726,163300,1843517600,105300,105300,105300,105300,0
|
|
20230726,163200,1843517600,105300,105300,105300,105300,0
|
|
20230726,163100,1843517600,105300,105300,105300,105300,0
|
|
20230726,163000,1843517600,105300,105300,105300,105300,0
|
|
20230726,162900,1843517600,105300,105300,105300,105300,0
|
|
20230726,162800,1843517600,105300,105300,105300,105300,0
|
|
20230726,162700,1843517600,105300,105300,105300,105300,0
|
|
20230726,162600,1843517600,105300,105300,105300,105300,0
|
|
20230726,162500,1843517600,105300,105300,105300,105300,0
|
|
20230726,162400,1843517600,105300,105300,105300,105300,0
|
|
20230726,162300,1843517600,105300,105300,105300,105300,0
|
|
20230726,162200,1843517600,105300,105300,105300,105300,143
|
|
20230726,162100,1843517600,105300,105300,105300,105300,0
|
|
20230726,162000,1843517600,105300,105300,105300,105300,0
|
|
20230726,161900,1843517600,105300,105300,105300,105300,0
|
|
20230726,161800,1843517600,105300,105300,105300,105300,0
|
|
20230726,161700,1843517600,105300,105300,105300,105300,0
|
|
20230726,161600,1843517600,105300,105300,105300,105300,0
|
|
20230726,161500,1843517600,105300,105300,105300,105300,0
|
|
20230726,161400,1843517600,105300,105300,105300,105300,0
|
|
20230726,161300,1843517600,105300,105300,105300,105300,0
|
|
20230726,161200,1843517600,105300,105300,105300,105300,0
|
|
20230726,161100,1843517600,105300,105300,105300,105300,0
|
|
20230726,161000,1843517600,105300,105300,105300,105300,0
|
|
20230726,160900,1843517600,105300,105300,105300,105300,0
|
|
20230726,160800,1843517600,105300,105300,105300,105300,0
|
|
20230726,160700,1843517600,105300,105300,105300,105300,0
|
|
20230726,160600,1843517600,105300,105300,105300,105300,0
|
|
20230726,160500,1843517600,105300,105300,105300,105300,0
|
|
20230726,160400,1843517600,105300,105300,105300,105300,0
|
|
20230726,160300,1843517600,105300,105300,105300,105300,0
|
|
20230726,160200,1843517600,105300,105300,105300,105300,0
|
|
20230726,160100,1843517600,105300,105300,105300,105300,0
|
|
20230726,160000,1843517600,105300,105300,105300,105300,0
|
|
20230726,155900,1843517600,105300,105300,105300,105300,0
|
|
20230726,155800,1843517600,105300,105300,105300,105300,0
|
|
20230726,155700,1843517600,105300,105300,105300,105300,0
|
|
20230726,155600,1843517600,105300,105300,105300,105300,0
|
|
20230726,155500,1843517600,105300,105300,105300,105300,0
|
|
20230726,155400,1843517600,105300,105300,105300,105300,0
|
|
20230726,155300,1843517600,105300,105300,105300,105300,0
|
|
20230726,155200,1843517600,105300,105300,105300,105300,143
|
|
20230726,155100,1843517600,105300,105300,105300,105300,0
|
|
20230726,155000,1843517600,105300,105300,105300,105300,0
|
|
20230726,154900,1843517600,105300,105300,105300,105300,0
|
|
20230726,154800,1843517600,105300,105300,105300,105300,0
|
|
20230726,154700,1843517600,105300,105300,105300,105300,0
|
|
20230726,154600,1843517600,105300,105300,105300,105300,0
|
|
20230726,154500,1843517600,105300,105300,105300,105300,0
|
|
20230726,154400,1843517600,105300,105300,105300,105300,0
|
|
20230726,154300,1843517600,105300,105300,105300,105300,0
|
|
20230726,154200,1843517600,105300,105300,105300,105300,0
|
|
20230726,154100,1843517600,105300,105300,105300,105300,0
|
|
20230726,154000,1843517600,105300,105300,105300,105300,0
|
|
20230726,153900,1843517600,105300,105300,105300,105300,0
|
|
20230726,153800,1843517600,105300,105300,105300,105300,0
|
|
20230726,153700,1843517600,105300,105300,105300,105300,0
|
|
20230726,153600,1843517600,105300,105300,105300,105300,0
|
|
20230726,153500,1843517600,105300,105300,105300,105300,0
|
|
20230726,153400,1843517600,105300,105300,105300,105300,0
|
|
20230726,153300,1843517600,105300,105300,105300,105300,0
|
|
20230726,153200,1843517600,105300,105300,105300,105300,0
|
|
20230726,153100,1843517600,105300,105300,105300,105300,0
|
|
20230726,153000,1843517600,105300,105300,105300,105300,143
|
|
20230726,152900,1828459700,105300,105300,105300,105300,0
|
|
20230726,152800,1828459700,105300,105300,105300,105300,0
|
|
20230726,152700,1828459700,105300,105300,105300,105300,0
|
|
20230726,152600,1828459700,105300,105300,105300,105300,0
|
|
20230726,152500,1828459700,105300,105300,105300,105300,0
|
|
20230726,152400,1828459700,105300,105300,105300,105300,0
|
|
20230726,152300,1828459700,105300,105300,105300,105300,0
|
|
20230726,152200,1828459700,105300,105300,105300,105300,0
|
|
20230726,152100,1828459700,105300,105300,105300,105300,0
|
|
20230726,152000,1828459700,105300,105300,105300,105300,0
|
|
20230726,151900,1828459700,105300,105300,105300,105300,21
|
|
20230726,151800,1826248400,105300,105300,105300,105300,23
|
|
20230726,151700,1823826500,105300,105300,105300,105300,7
|
|
20230726,151600,1823089400,105300,105200,105300,105100,44
|
|
20230726,151500,1818457800,105200,105200,105200,105200,1
|
|
20230726,151400,1818352600,105200,105000,105200,105000,10
|
|
20230726,151300,1817302400,105000,105000,105000,105000,5
|
|
20230726,151200,1816777400,105000,105000,105000,105000,0
|
|
20230726,151100,1816777400,105000,104900,105000,104900,13
|
|
20230726,151000,1815412600,104900,104900,104900,104900,1
|
|
20230726,150900,1815307700,104900,104900,104900,104900,1
|
|
20230726,150800,1815202800,104600,104600,104600,104600,15
|
|
20230726,150700,1813633800,104600,104800,104800,104600,15
|
|
20230726,150600,1812062800,104800,104800,104800,104800,132
|
|
20230726,150500,1798229200,104800,104800,104800,104800,1
|
|
20230726,150400,1798124400,105000,105000,105000,105000,0
|
|
20230726,150300,1798124400,105000,105000,105000,105000,1
|
|
20230726,150200,1798019400,104800,104800,104800,104800,0
|
|
20230726,150100,1798019400,104800,104900,104900,104800,85
|
|
20230726,150000,1789110700,104900,105400,105400,104900,5
|
|
20230726,145900,1788585700,105300,105000,105300,105000,71
|
|
20230726,145800,1781120300,105000,105000,105000,105000,1
|
|
20230726,145700,1781015300,105000,104700,105000,104700,52
|
|
20230726,145600,1775565100,104700,104700,104700,104700,0
|
|
20230726,145500,1775565100,104700,104100,104700,104100,38
|
|
20230726,145400,1771590100,104100,104100,104100,104100,22
|
|
20230726,145300,1769299900,104100,104100,104100,104100,40
|
|
20230726,145200,1765135900,104100,104300,104300,104100,10
|
|
20230726,145100,1764094200,104400,104400,104400,104400,79
|
|
20230726,145000,1755846600,104700,104700,104700,104700,0
|
|
20230726,144900,1755846600,104700,104900,104900,104700,11
|
|
20230726,144800,1754694700,104900,104900,104900,104900,0
|
|
20230726,144700,1754694700,104900,104900,104900,104900,12
|
|
20230726,144600,1753435900,105000,105000,105000,105000,0
|
|
20230726,144500,1753435900,105000,105000,105000,105000,0
|
|
20230726,144400,1753435900,105000,105100,105100,105000,24
|
|
20230726,144300,1750915700,105000,105000,105000,105000,14
|
|
20230726,144200,1749445700,105000,105000,105000,105000,0
|
|
20230726,144100,1749445700,105000,105000,105000,105000,30
|
|
20230726,144000,1746295700,105000,105000,105000,105000,0
|
|
20230726,143900,1746295700,105000,105000,105000,105000,0
|
|
20230726,143800,1746295700,105000,105000,105000,105000,0
|
|
20230726,143700,1746295700,105000,105000,105000,105000,41
|
|
20230726,143600,1741990700,105000,105000,105000,105000,28
|
|
20230726,143500,1739050700,105000,105000,105000,105000,0
|
|
20230726,143400,1739050700,105000,105000,105000,105000,5
|
|
20230726,143300,1738525700,105000,105000,105000,105000,0
|
|
20230726,143200,1738525700,105000,105000,105000,105000,0
|
|
20230726,143100,1738525700,105000,105000,105000,105000,36
|
|
20230726,143000,1734745700,105100,105100,105100,105100,12
|
|
20230726,142900,1733484500,105100,105000,105100,105000,16
|
|
20230726,142800,1731803900,105000,104500,105000,104500,114
|
|
20230726,142700,1719862500,104600,104600,104600,104600,0
|
|
20230726,142600,1719862500,104600,104500,104600,104500,38
|
|
20230726,142500,1715890300,104000,104000,104000,104000,0
|
|
20230726,142400,1715890300,104000,104000,104000,104000,5
|
|
20230726,142300,1715370300,104000,104200,104200,104000,200
|
|
20230726,142200,1694557200,104400,104400,104400,104400,10
|
|
20230726,142100,1693513200,104200,104200,104200,104200,9
|
|
20230726,142000,1692575400,104100,104100,104100,104100,0
|
|
20230726,141900,1692575400,104100,104100,104100,104100,4
|
|
20230726,141800,1692159000,104600,104600,104600,104600,65
|
|
20230726,141700,1685360000,104100,104500,104500,104100,22
|
|
20230726,141600,1683069000,104400,104100,104400,104000,139
|
|
20230726,141500,1668607200,104000,104000,104000,104000,0
|
|
20230726,141400,1668607200,104000,104100,104100,104000,116
|
|
20230726,141300,1656540800,104200,104200,104200,104200,40
|
|
20230726,141200,1652372800,104600,104600,104600,104600,0
|
|
20230726,141100,1652372800,104600,104600,104600,104600,1
|
|
20230726,141000,1652268200,104200,104200,104200,104200,1
|
|
20230726,140900,1652164000,104200,104200,104200,104200,5
|
|
20230726,140800,1651643000,104200,104200,104200,104200,0
|
|
20230726,140700,1651643000,104200,104200,104200,104200,0
|
|
20230726,140600,1651643000,104200,104200,104200,104200,0
|
|
20230726,140500,1651643000,104200,104200,104200,104200,25
|
|
20230726,140400,1649038000,104100,104100,104100,104100,0
|
|
20230726,140300,1649038000,104100,104100,104500,104100,94
|
|
20230726,140200,1639221200,104100,103900,104100,103700,367
|
|
20230726,140100,1601052300,103900,103900,104000,103900,64
|
|
20230726,140000,1594396600,103900,104000,104000,103600,69
|
|
20230726,135900,1587242400,104000,104000,104000,104000,4
|
|
20230726,135800,1586826400,104000,103600,104000,103600,100
|
|
20230726,135700,1576446400,103900,103600,103900,103600,203
|
|
20230726,135600,1555400600,103600,104000,104000,103600,48
|
|
20230726,135500,1550423500,104000,103700,104000,103700,23
|
|
20230726,135400,1548033500,103700,103700,103700,103700,40
|
|
20230726,135300,1543885500,103800,103900,103900,103800,25
|
|
20230726,135200,1541289600,104000,104100,104100,104000,272
|
|
20230726,135100,1512995600,104200,104600,104600,104200,45
|
|
20230726,135000,1508303800,104600,104600,104600,104600,0
|
|
20230726,134900,1508303800,104600,104600,104600,104600,1
|
|
20230726,134800,1508199200,104700,104700,104700,104700,0
|
|
20230726,134700,1508199200,104700,104700,104700,104700,0
|
|
20230726,134600,1508199200,104700,104700,104700,104700,2
|
|
20230726,134500,1507989800,104300,104300,104300,104300,0
|
|
20230726,134400,1507989800,104300,104300,104300,104300,7
|
|
20230726,134300,1507259700,104300,104500,104500,104300,10
|
|
20230726,134200,1506215900,104500,104500,104500,104500,20
|
|
20230726,134100,1504125900,104600,104600,104600,104600,0
|
|
20230726,134000,1504125900,104600,104600,104600,104600,62
|
|
20230726,133900,1497640700,105000,104900,105000,104500,28
|
|
20230726,133800,1494706700,104800,104800,104800,104800,11
|
|
20230726,133700,1493553900,104700,104500,104700,104500,36
|
|
20230726,133600,1489791600,104600,104700,104700,104600,3
|
|
20230726,133500,1489477600,104700,104500,104700,104500,39
|
|
20230726,133400,1485400400,104500,104400,104500,104400,50
|
|
20230726,133300,1480175600,104400,104200,104400,104200,15
|
|
20230726,133200,1478612000,104500,104500,104500,104500,15
|
|
20230726,133100,1477044500,104200,104200,104200,104200,0
|
|
20230726,133000,1477044500,104200,104200,104200,104200,5
|
|
20230726,132900,1476523500,104200,104200,104200,104200,10
|
|
20230726,132800,1475481500,104100,104100,104100,104100,0
|
|
20230726,132700,1475481500,104100,105000,105000,104100,192
|
|
20230726,132600,1455481100,105000,104400,105000,104300,156
|
|
20230726,132500,1439205700,104300,104300,104300,104300,0
|
|
20230726,132400,1439205700,104300,104300,104300,104300,0
|
|
20230726,132300,1439205700,104300,105000,105000,104300,15
|
|
20230726,132200,1437639300,105000,105000,105000,105000,1
|
|
20230726,132100,1437534300,105000,104400,105000,104400,106
|
|
20230726,132000,1426412200,104100,104100,104100,104100,0
|
|
20230726,131900,1426412200,104100,104100,104100,104100,20
|
|
20230726,131800,1424330200,104100,104100,104100,104100,0
|
|
20230726,131700,1424330200,104100,104100,104100,104100,1
|
|
20230726,131600,1424226100,104100,104100,104100,104100,2
|
|
20230726,131500,1424017900,104100,104100,104100,104100,200
|
|
20230726,131400,1403197900,104100,104100,104100,104100,0
|
|
20230726,131300,1403197900,104100,104400,104400,104100,2
|
|
20230726,131200,1402989400,104400,104400,104400,104400,0
|
|
20230726,131100,1402989400,104400,104400,104400,104400,2
|
|
20230726,131000,1402780600,104000,104000,104000,104000,0
|
|
20230726,130900,1402780600,104000,104000,104000,104000,0
|
|
20230726,130800,1402780600,104000,104000,104400,104000,165
|
|
20230726,130700,1385611000,104000,104000,104000,104000,0
|
|
20230726,130600,1385611000,104000,104000,104000,104000,3
|
|
20230726,130500,1385299000,104000,104700,104700,104000,324
|
|
20230726,130400,1351524200,104800,104800,104800,104800,4
|
|
20230726,130300,1351105000,104800,104800,104800,104800,0
|
|
20230726,130200,1351105000,104800,104800,104800,104800,0
|
|
20230726,130100,1351105000,104800,104800,104800,104800,30
|
|
20230726,130000,1347961000,104800,104800,104800,104800,3
|
|
20230726,125900,1347646600,104800,104800,104800,104800,2
|
|
20230726,125800,1347437000,104800,104800,104800,104800,0
|
|
20230726,125700,1347437000,104800,104800,104800,104800,5
|
|
20230726,125600,1346913000,104800,105100,105100,104800,3
|
|
20230726,125500,1346598000,105100,104900,105100,104900,2
|
|
20230726,125400,1346388000,104800,104900,104900,104800,43
|
|
20230726,125300,1341878500,104800,104800,104800,104800,0
|
|
20230726,125200,1341878500,104800,104900,104900,104800,3
|
|
20230726,125100,1341563900,105200,105200,105200,105200,1
|
|
20230726,125000,1341458700,104800,104800,104800,104800,0
|
|
20230726,124900,1341458700,104800,104800,104800,104800,0
|
|
20230726,124800,1341458700,104800,104800,104800,104800,130
|
|
20230726,124700,1327834700,105000,105000,105000,105000,11
|
|
20230726,124600,1326679700,104800,104800,104800,104800,204
|
|
20230726,124500,1305300500,105000,105000,105000,105000,0
|
|
20230726,124400,1305300500,105000,104900,105000,104900,141
|
|
20230726,124300,1290507900,105000,105000,105000,105000,4
|
|
20230726,124200,1290087900,105000,105000,105000,105000,2
|
|
20230726,124100,1289877900,105000,105000,105000,105000,18
|
|
20230726,124000,1287987900,105700,105700,105700,105700,1
|
|
20230726,123900,1287882200,105700,105300,105700,105100,60
|
|
20230726,123800,1281568400,105100,105100,106100,105100,65
|
|
20230726,123700,1274701800,105000,105000,105000,105000,0
|
|
20230726,123600,1274701800,105000,105000,105000,105000,41
|
|
20230726,123500,1270396800,105000,105000,105000,105000,72
|
|
20230726,123400,1262836800,105100,105200,105200,105100,40
|
|
20230726,123300,1258632500,105200,105200,105200,105200,56
|
|
20230726,123200,1252741300,105200,105200,105200,105200,80
|
|
20230726,123100,1244325300,105200,105300,105300,105200,23
|
|
20230726,123000,1241904800,105400,105400,105400,105400,0
|
|
20230726,122900,1241904800,105400,105500,105500,105400,8
|
|
20230726,122800,1241061300,105900,105900,105900,105900,1
|
|
20230726,122700,1240955400,105900,105900,105900,105900,0
|
|
20230726,122600,1240955400,105900,105900,105900,105900,0
|
|
20230726,122500,1240955400,105900,105900,105900,105900,0
|
|
20230726,122400,1240955400,105900,105900,105900,105900,0
|
|
20230726,122300,1240955400,105900,105900,105900,105900,0
|
|
20230726,122200,1240955400,105900,105900,105900,105900,10
|
|
20230726,122100,1239896400,105900,105900,105900,105900,0
|
|
20230726,122000,1239896400,105900,105900,105900,105900,1
|
|
20230726,121900,1239790500,105800,105600,105800,105600,11
|
|
20230726,121800,1238628300,105300,105300,105300,105300,30
|
|
20230726,121700,1235469300,105200,105200,105200,105200,0
|
|
20230726,121600,1235469300,105200,105200,105200,105200,0
|
|
20230726,121500,1235469300,105200,105600,105600,105200,2
|
|
20230726,121400,1235258500,105100,105100,105100,105100,0
|
|
20230726,121300,1235258500,105100,105100,105100,105100,0
|
|
20230726,121200,1235258500,105100,105400,105400,105100,69
|
|
20230726,121100,1227999800,106000,106000,106000,106000,0
|
|
20230726,121000,1227999800,106000,106000,106000,106000,0
|
|
20230726,120900,1227999800,106000,106000,106000,106000,30
|
|
20230726,120800,1224819800,106000,105900,106000,105900,50
|
|
20230726,120700,1219520400,106000,105700,106000,105700,360
|
|
20230726,120600,1181385500,105700,105500,105700,105500,10
|
|
20230726,120500,1180329300,105600,105500,105600,105500,7
|
|
20230726,120400,1179590400,105600,105600,105600,105600,0
|
|
20230726,120300,1179590400,105600,105500,105600,105500,3
|
|
20230726,120200,1179273800,105500,105500,105500,105500,1
|
|
20230726,120100,1179168300,105000,105000,105000,105000,0
|
|
20230726,120000,1179168300,105000,105500,105500,105000,8
|
|
20230726,115900,1178325300,105000,105000,105000,105000,7
|
|
20230726,115800,1177590300,104900,104900,104900,104900,10
|
|
20230726,115700,1176541300,105600,105200,105600,105200,2
|
|
20230726,115600,1176330500,105200,105200,105200,105200,4
|
|
20230726,115500,1175909700,105100,104800,105100,104800,557
|
|
20230726,115400,1117531300,104800,104800,104800,104800,0
|
|
20230726,115300,1117531300,104800,105000,105000,104800,65
|
|
20230726,115200,1110713400,105100,105100,105100,105100,7
|
|
20230726,115100,1109977700,105100,105200,105200,105100,10
|
|
20230726,115000,1108926500,105700,105700,105700,105700,0
|
|
20230726,114900,1108926500,105700,105700,105700,105700,0
|
|
20230726,114800,1108926500,105700,105700,105700,105700,1
|
|
20230726,114700,1108820800,105700,105700,105700,105700,0
|
|
20230726,114600,1108820800,105700,105700,105700,105700,0
|
|
20230726,114500,1108820800,105700,105700,105700,105700,0
|
|
20230726,114400,1108820800,105700,105700,105700,105700,1
|
|
20230726,114300,1108715100,105700,105700,105700,105700,1
|
|
20230726,114200,1108609400,105200,105200,105200,105200,0
|
|
20230726,114100,1108609400,105200,105200,105200,105200,72
|
|
20230726,114000,1101035000,105200,105200,105200,105200,0
|
|
20230726,113900,1101035000,105200,105200,105200,105200,0
|
|
20230726,113800,1101035000,105200,105200,105200,105200,0
|
|
20230726,113700,1101035000,105200,105200,105200,105200,25
|
|
20230726,113600,1098405000,105800,105800,105800,105800,40
|
|
20230726,113500,1094173000,105800,105300,105800,105000,410
|
|
20230726,113400,1050921500,105300,105800,105800,105300,11
|
|
20230726,113300,1049758200,105700,105700,105700,105700,8
|
|
20230726,113200,1048912600,105700,105300,105700,105300,101
|
|
20230726,113100,1038237300,105800,105800,105800,105800,0
|
|
20230726,113000,1038237300,105800,105700,105800,105700,22
|
|
20230726,112900,1035910500,105700,105700,105700,105700,3
|
|
20230726,112800,1035593400,105300,105300,105300,105300,0
|
|
20230726,112700,1035593400,105300,105300,105300,105300,0
|
|
20230726,112600,1035593400,105300,105300,105300,105300,1
|
|
20230726,112500,1035488100,105200,105500,105500,105200,37
|
|
20230726,112400,1031587300,105800,105800,105800,105800,0
|
|
20230726,112300,1031587300,105800,105800,105800,105800,0
|
|
20230726,112200,1031587300,105800,105800,105800,105800,0
|
|
20230726,112100,1031587300,105800,105800,105800,105800,0
|
|
20230726,112000,1031587300,105800,105800,105800,105800,0
|
|
20230726,111900,1031587300,105800,105800,105800,105800,0
|
|
20230726,111800,1031587300,105800,105800,105800,105800,0
|
|
20230726,111700,1031587300,105800,105200,105800,105200,6
|
|
20230726,111600,1030955500,105200,105200,105200,105200,0
|
|
20230726,111500,1030955500,105200,105300,105800,105200,132
|
|
20230726,111400,1017011500,105500,105400,105500,105300,33
|
|
20230726,111300,1013534100,105400,105400,105400,105400,0
|
|
20230726,111200,1013534100,105400,105400,105400,105400,0
|
|
20230726,111100,1013534100,105400,105400,105400,105400,0
|
|
20230726,111000,1013534100,105400,105400,105400,105400,60
|
|
20230726,110900,1007210100,105300,105300,105300,105300,44
|
|
20230726,110800,1002576900,105400,105400,105400,105400,33
|
|
20230726,110700,999098700,105500,105500,105500,105500,1
|
|
20230726,110600,998993200,106000,106100,106100,106000,57
|
|
20230726,110500,992951100,106500,106500,106500,106500,3
|
|
20230726,110400,992631600,106500,106500,106500,106500,1
|
|
20230726,110300,992525100,106400,106100,106400,106100,139
|
|
20230726,110200,977752200,106100,106000,106100,106000,2
|
|
20230726,110100,977540100,106000,106000,106000,105400,41
|
|
20230726,110000,973196100,105400,106000,106200,105400,120
|
|
20230726,105900,960474300,105400,105400,106100,105300,85
|
|
20230726,105800,951515600,106100,105600,106100,105600,95
|
|
20230726,105700,941471800,105600,105600,105600,105600,10
|
|
20230726,105600,940415800,105600,105600,105600,105600,0
|
|
20230726,105500,940415800,105600,105600,105600,105600,12
|
|
20230726,105400,939148600,105100,105100,105100,105100,0
|
|
20230726,105300,939148600,105100,105100,105100,105100,5
|
|
20230726,105200,938623100,105700,105700,105700,105700,1
|
|
20230726,105100,938517400,105000,105000,105000,105000,0
|
|
20230726,105000,938517400,105000,105100,105700,105000,84
|
|
20230726,104900,929694200,105800,105900,105900,105600,7
|
|
20230726,104800,928954200,105900,105000,105900,104500,107
|
|
20230726,104700,917731000,106100,106100,106200,106100,38
|
|
20230726,104600,913697700,106300,105900,106500,105900,191
|
|
20230726,104500,893403300,106200,104200,106200,104200,105
|
|
20230726,104400,882346800,103500,104000,104000,103500,500
|
|
20230726,104300,830462800,103800,104000,104000,103800,48
|
|
20230726,104200,825471900,104100,104400,104400,104100,204
|
|
20230726,104100,804204700,104400,105100,105100,104400,70
|
|
20230726,104000,796888400,104600,105100,105100,104600,134
|
|
20230726,103900,782827700,105400,105100,105400,105000,29
|
|
20230726,103800,779779300,105400,105400,105400,105400,0
|
|
20230726,103700,779779300,105400,105400,105400,105400,0
|
|
20230726,103600,779779300,105400,105400,105400,105400,0
|
|
20230726,103500,779779300,105400,105400,105400,105400,131
|
|
20230726,103400,765971900,105000,105100,105100,105000,159
|
|
20230726,103300,749276600,105000,105100,105100,105000,406
|
|
20230726,103200,706614500,105100,105400,105400,105100,259
|
|
20230726,103100,679385600,105300,105300,105300,105300,27
|
|
20230726,103000,676542500,105400,105500,105500,105400,33
|
|
20230726,102900,673061700,105500,105700,105700,105500,109
|
|
20230726,102800,661554600,105700,105700,106400,105700,3
|
|
20230726,102700,661236800,105700,105700,105700,105700,0
|
|
20230726,102600,661236800,105700,105700,105700,105700,17
|
|
20230726,102500,659439900,105700,106100,106100,105700,309
|
|
20230726,102400,626721400,106300,106300,106300,106300,1
|
|
20230726,102300,626615100,106300,106300,106300,106300,209
|
|
20230726,102200,604398400,106400,106500,106500,106400,161
|
|
20230726,102100,587252100,106600,107000,107000,106600,21
|
|
20230726,102000,585012900,106700,106700,106700,106700,0
|
|
20230726,101900,585012900,106700,106700,106700,106700,3
|
|
20230726,101800,584692800,106700,106700,106700,106700,10
|
|
20230726,101700,583625800,106700,106700,106700,106700,18
|
|
20230726,101600,581705200,106700,106700,106700,106700,1
|
|
20230726,101500,581598500,106800,106800,106800,106800,13
|
|
20230726,101400,580210100,106700,106700,106700,106700,0
|
|
20230726,101300,580210100,106700,106700,106700,106700,91
|
|
20230726,101200,570500400,106700,106700,106700,106700,0
|
|
20230726,101100,570500400,106700,106700,106700,106700,56
|
|
20230726,101000,564525200,106700,106800,106800,106700,16
|
|
20230726,100900,562817400,106800,106900,106900,106800,20
|
|
20230726,100800,560680100,106800,106800,106800,106800,0
|
|
20230726,100700,560680100,106800,106900,106900,106800,36
|
|
20230726,100600,556831900,106900,107000,107000,106900,7
|
|
20230726,100500,556083000,107300,107300,107300,107300,0
|
|
20230726,100400,556083000,107300,107300,107300,107300,51
|
|
20230726,100300,550610700,107400,107500,107500,107400,55
|
|
20230726,100200,544698300,107500,107500,107500,107500,0
|
|
20230726,100100,544698300,107500,106700,107600,106700,50
|
|
20230726,100000,539330400,106800,106800,106800,106700,9
|
|
20230726,095900,538369400,106800,107400,107700,106800,322
|
|
20230726,095800,503758700,107000,106900,107300,106300,360
|
|
20230726,095700,465173000,106400,106400,106400,106400,149
|
|
20230726,095600,449319400,106400,106400,106400,106400,0
|
|
20230726,095500,449319400,106400,106400,106400,106400,32
|
|
20230726,095400,445914600,106400,106400,106400,106400,238
|
|
20230726,095300,420591400,106400,106500,106500,106400,136
|
|
20230726,095200,406119300,106400,106500,106500,106400,100
|
|
20230726,095100,395470900,106400,106700,106700,106400,20
|
|
20230726,095000,393342000,106800,107100,107100,106800,80
|
|
20230726,094900,384783000,107100,107100,107100,107100,0
|
|
20230726,094800,384783000,107100,107100,107100,107100,0
|
|
20230726,094700,384783000,107100,107000,107100,107000,2
|
|
20230726,094600,384568900,106800,106800,106800,106800,1
|
|
20230726,094500,384462100,107300,107300,107300,107300,28
|
|
20230726,094400,381457700,107300,107000,107300,106500,38
|
|
20230726,094300,377396400,107000,106500,107000,106500,140
|
|
20230726,094200,362426400,106900,107000,107000,106900,16
|
|
20230726,094100,360714900,107000,107200,107200,107000,21
|
|
20230726,094000,358465100,107200,107300,107300,107200,8
|
|
20230726,093900,357606900,107200,107200,107200,107200,0
|
|
20230726,093800,357606900,107200,106900,107200,106900,56
|
|
20230726,093700,351612300,107000,106500,107000,106400,173
|
|
20230726,093600,333181600,107000,107200,107200,107000,4
|
|
20230726,093500,332753200,107000,106900,107000,106900,92
|
|
20230726,093400,322914000,106200,106600,106600,106200,10
|
|
20230726,093300,321850600,106900,106900,106900,106800,3
|
|
20230726,093200,321530000,106900,106700,106900,106300,47
|
|
20230726,093100,316517000,106600,106100,106600,105700,276
|
|
20230726,093000,287215100,106200,106200,106200,106200,25
|
|
20230726,092900,284560100,106100,106100,106100,106100,8
|
|
20230726,092800,283711300,106100,105900,106100,105600,929
|
|
20230726,092700,185454500,105900,106100,106100,105900,158
|
|
20230726,092600,168693300,106200,106200,106200,106200,29
|
|
20230726,092500,165613500,106200,106300,106300,106200,12
|
|
20230726,092400,164338600,107000,107000,107000,107000,0
|
|
20230726,092300,164338600,107000,106300,107000,106200,33
|
|
20230726,092200,160830600,106300,106500,106500,106300,32
|
|
20230726,092100,157424200,106500,106500,106500,106500,73
|
|
20230726,092000,149649700,106500,106600,106600,106200,156
|
|
20230726,091900,133050900,106700,107000,107000,106700,5
|
|
20230726,091800,132516300,106500,106900,106900,106500,44
|
|
20230726,091700,127814300,106300,106900,106900,106300,60
|
|
20230726,091600,121429800,106300,106300,106300,106300,0
|
|
20230726,091500,121429800,106300,106900,106900,106300,44
|
|
20230726,091400,116731400,106900,106600,106900,106400,5
|
|
20230726,091300,116198500,106900,106500,106900,106300,49
|
|
20230726,091200,110974400,106900,106900,106900,106900,21
|
|
20230726,091100,108729500,106900,106300,106900,106300,57
|
|
20230726,091000,102656000,106300,106300,106300,105800,34
|
|
20230726,090900,99046500,106300,105700,106300,105700,51
|
|
20230726,090800,93646300,105700,105800,105900,105600,211
|
|
20230726,090700,71328700,105800,106300,106300,105800,105
|
|
20230726,090600,60200000,107000,106900,107000,106900,3
|
|
20230726,090500,59879200,107000,107000,107000,106000,27
|
|
20230726,090400,57011800,108500,107400,108600,106000,205
|
|
20230726,090300,35099300,107700,107700,107700,107700,0
|
|
20230726,090200,35099300,107700,107700,107700,107200,29
|
|
20230726,090100,31986000,107200,108100,108100,107200,94
|
|
20230726,090000,21856600,108700,108700,108700,108100,143
|