662 lines
38 KiB
CSV
662 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195900,22178804900,200000,200000,200000,200000,3135
|
|
20230727,195800,22178804900,200000,200000,200000,200000,0
|
|
20230727,195700,22178804900,200000,200000,200000,200000,0
|
|
20230727,195600,22178804900,200000,200000,200000,200000,0
|
|
20230727,195500,22178804900,200000,200000,200000,200000,0
|
|
20230727,195400,22178804900,200000,200000,200000,200000,0
|
|
20230727,195300,22178804900,200000,200000,200000,200000,0
|
|
20230727,195200,22178804900,200000,200000,200000,200000,0
|
|
20230727,195100,22178804900,200000,200000,200000,200000,0
|
|
20230727,195000,22178804900,200000,200000,200000,200000,0
|
|
20230727,194900,22178804900,200000,200000,200000,200000,0
|
|
20230727,194800,22178804900,200000,200000,200000,200000,0
|
|
20230727,194700,22178804900,200000,200000,200000,200000,0
|
|
20230727,194600,22178804900,200000,200000,200000,200000,0
|
|
20230727,194500,22178804900,200000,200000,200000,200000,0
|
|
20230727,194400,22178804900,200000,200000,200000,200000,0
|
|
20230727,194300,22178804900,200000,200000,200000,200000,0
|
|
20230727,194200,22178804900,200000,200000,200000,200000,0
|
|
20230727,194100,22178804900,200000,200000,200000,200000,0
|
|
20230727,194000,22178804900,200000,200000,200000,200000,0
|
|
20230727,193900,22178804900,200000,200000,200000,200000,0
|
|
20230727,193800,22178804900,200000,200000,200000,200000,0
|
|
20230727,193700,22178804900,200000,200000,200000,200000,0
|
|
20230727,193600,22178804900,200000,200000,200000,200000,0
|
|
20230727,193500,22178804900,200000,200000,200000,200000,0
|
|
20230727,193400,22178804900,200000,200000,200000,200000,0
|
|
20230727,193300,22178804900,200000,200000,200000,200000,0
|
|
20230727,193200,22178804900,200000,200000,200000,200000,0
|
|
20230727,193100,22178804900,200000,200000,200000,200000,0
|
|
20230727,193000,22178804900,200000,200000,200000,200000,0
|
|
20230727,192900,22178804900,200000,200000,200000,200000,3135
|
|
20230727,192800,22178804900,200000,200000,200000,200000,0
|
|
20230727,192700,22178804900,200000,200000,200000,200000,0
|
|
20230727,192600,22178804900,200000,200000,200000,200000,0
|
|
20230727,192500,22178804900,200000,200000,200000,200000,0
|
|
20230727,192400,22178804900,200000,200000,200000,200000,0
|
|
20230727,192300,22178804900,200000,200000,200000,200000,0
|
|
20230727,192200,22178804900,200000,200000,200000,200000,0
|
|
20230727,192100,22178804900,200000,200000,200000,200000,0
|
|
20230727,192000,22178804900,200000,200000,200000,200000,0
|
|
20230727,191900,22178804900,200000,200000,200000,200000,0
|
|
20230727,191800,22178804900,200000,200000,200000,200000,0
|
|
20230727,191700,22178804900,200000,200000,200000,200000,0
|
|
20230727,191600,22178804900,200000,200000,200000,200000,0
|
|
20230727,191500,22178804900,200000,200000,200000,200000,0
|
|
20230727,191400,22178804900,200000,200000,200000,200000,0
|
|
20230727,191300,22178804900,200000,200000,200000,200000,0
|
|
20230727,191200,22178804900,200000,200000,200000,200000,0
|
|
20230727,191100,22178804900,200000,200000,200000,200000,0
|
|
20230727,191000,22178804900,200000,200000,200000,200000,0
|
|
20230727,190900,22178804900,200000,200000,200000,200000,0
|
|
20230727,190800,22178804900,200000,200000,200000,200000,0
|
|
20230727,190700,22178804900,200000,200000,200000,200000,0
|
|
20230727,190600,22178804900,200000,200000,200000,200000,0
|
|
20230727,190500,22178804900,200000,200000,200000,200000,0
|
|
20230727,190400,22178804900,200000,200000,200000,200000,0
|
|
20230727,190300,22178804900,200000,200000,200000,200000,0
|
|
20230727,190200,22178804900,200000,200000,200000,200000,0
|
|
20230727,190100,22178804900,200000,200000,200000,200000,0
|
|
20230727,190000,22178804900,200000,200000,200000,200000,0
|
|
20230727,185900,22178804900,200000,200000,200000,200000,3135
|
|
20230727,185800,22178804900,200000,200000,200000,200000,0
|
|
20230727,185700,22178804900,200000,200000,200000,200000,0
|
|
20230727,185600,22178804900,200000,200000,200000,200000,0
|
|
20230727,185500,22178804900,200000,200000,200000,200000,0
|
|
20230727,185400,22178804900,200000,200000,200000,200000,0
|
|
20230727,185300,22178804900,200000,200000,200000,200000,0
|
|
20230727,185200,22178804900,200000,200000,200000,200000,0
|
|
20230727,185100,22178804900,200000,200000,200000,200000,0
|
|
20230727,185000,22178804900,200000,200000,200000,200000,0
|
|
20230727,184900,22178804900,200000,200000,200000,200000,0
|
|
20230727,184800,22178804900,200000,200000,200000,200000,0
|
|
20230727,184700,22178804900,200000,200000,200000,200000,0
|
|
20230727,184600,22178804900,200000,200000,200000,200000,0
|
|
20230727,184500,22178804900,200000,200000,200000,200000,0
|
|
20230727,184400,22178804900,200000,200000,200000,200000,0
|
|
20230727,184300,22178804900,200000,200000,200000,200000,0
|
|
20230727,184200,22178804900,200000,200000,200000,200000,0
|
|
20230727,184100,22178804900,200000,200000,200000,200000,0
|
|
20230727,184000,22178804900,200000,200000,200000,200000,0
|
|
20230727,183900,22178804900,200000,200000,200000,200000,0
|
|
20230727,183800,22178804900,200000,200000,200000,200000,0
|
|
20230727,183700,22178804900,200000,200000,200000,200000,0
|
|
20230727,183600,22178804900,200000,200000,200000,200000,0
|
|
20230727,183500,22178804900,200000,200000,200000,200000,0
|
|
20230727,183400,22178804900,200000,200000,200000,200000,0
|
|
20230727,183300,22178804900,200000,200000,200000,200000,0
|
|
20230727,183200,22178804900,200000,200000,200000,200000,0
|
|
20230727,183100,22178804900,200000,200000,200000,200000,0
|
|
20230727,183000,22178804900,200000,200000,200000,200000,0
|
|
20230727,182900,22178804900,200000,200000,200000,200000,3135
|
|
20230727,182800,22178804900,200000,200000,200000,200000,0
|
|
20230727,182700,22178804900,200000,200000,200000,200000,0
|
|
20230727,182600,22178804900,200000,200000,200000,200000,0
|
|
20230727,182500,22178804900,200000,200000,200000,200000,0
|
|
20230727,182400,22178804900,200000,200000,200000,200000,0
|
|
20230727,182300,22178804900,200000,200000,200000,200000,0
|
|
20230727,182200,22178804900,200000,200000,200000,200000,0
|
|
20230727,182100,22178804900,200000,200000,200000,200000,0
|
|
20230727,182000,22178804900,200000,200000,200000,200000,0
|
|
20230727,181900,22178804900,200000,200000,200000,200000,0
|
|
20230727,181800,22178804900,200000,200000,200000,200000,0
|
|
20230727,181700,22178804900,200000,200000,200000,200000,0
|
|
20230727,181600,22178804900,200000,200000,200000,200000,0
|
|
20230727,181500,22178804900,200000,200000,200000,200000,0
|
|
20230727,181400,22178804900,200000,200000,200000,200000,0
|
|
20230727,181300,22178804900,200000,200000,200000,200000,0
|
|
20230727,181200,22178804900,200000,200000,200000,200000,0
|
|
20230727,181100,22178804900,200000,200000,200000,200000,0
|
|
20230727,181000,22178804900,200000,200000,200000,200000,0
|
|
20230727,180900,22178804900,200000,200000,200000,200000,0
|
|
20230727,180800,22178804900,200000,200000,200000,200000,0
|
|
20230727,180700,22178804900,200000,200000,200000,200000,0
|
|
20230727,180600,22178804900,200000,200000,200000,200000,0
|
|
20230727,180500,22178804900,200000,200000,200000,200000,0
|
|
20230727,180400,22178804900,200000,200000,200000,200000,0
|
|
20230727,180300,22178804900,200000,200000,200000,200000,0
|
|
20230727,180200,22178804900,200000,200000,200000,200000,0
|
|
20230727,180100,22178804900,200000,200000,200000,200000,0
|
|
20230727,180000,22178804900,200000,200000,200000,200000,0
|
|
20230727,175900,22178804900,200000,200000,200000,200000,3135
|
|
20230727,175800,22178804900,200000,200000,200000,200000,0
|
|
20230727,175700,22178804900,200000,200000,200000,200000,0
|
|
20230727,175600,22178804900,200000,200000,200000,200000,0
|
|
20230727,175500,22178804900,200000,200000,200000,200000,0
|
|
20230727,175400,22178804900,200000,200000,200000,200000,0
|
|
20230727,175300,22178804900,200000,200000,200000,200000,0
|
|
20230727,175200,22178804900,200000,200000,200000,200000,0
|
|
20230727,175100,22178804900,200000,200000,200000,200000,0
|
|
20230727,175000,22178804900,200000,200000,200000,200000,0
|
|
20230727,174900,22178804900,200000,200000,200000,200000,0
|
|
20230727,174800,22178804900,200000,200000,200000,200000,0
|
|
20230727,174700,22178804900,200000,200000,200000,200000,0
|
|
20230727,174600,22178804900,200000,200000,200000,200000,0
|
|
20230727,174500,22178804900,200000,200000,200000,200000,0
|
|
20230727,174400,22178804900,200000,200000,200000,200000,0
|
|
20230727,174300,22178804900,200000,200000,200000,200000,0
|
|
20230727,174200,22178804900,200000,200000,200000,200000,0
|
|
20230727,174100,22178804900,200000,200000,200000,200000,0
|
|
20230727,174000,22178804900,200000,200000,200000,200000,0
|
|
20230727,173900,22178804900,200000,200000,200000,200000,0
|
|
20230727,173800,22178804900,200000,200000,200000,200000,0
|
|
20230727,173700,22178804900,200000,200000,200000,200000,0
|
|
20230727,173600,22178804900,200000,200000,200000,200000,0
|
|
20230727,173500,22178804900,200000,200000,200000,200000,0
|
|
20230727,173400,22178804900,200000,200000,200000,200000,0
|
|
20230727,173300,22178804900,200000,200000,200000,200000,0
|
|
20230727,173200,22178804900,200000,200000,200000,200000,0
|
|
20230727,173100,22178804900,200000,200000,200000,200000,0
|
|
20230727,173000,22178804900,200000,200000,200000,200000,0
|
|
20230727,172900,22178804900,200000,200000,200000,200000,3135
|
|
20230727,172800,22178804900,200000,200000,200000,200000,0
|
|
20230727,172700,22178804900,200000,200000,200000,200000,0
|
|
20230727,172600,22178804900,200000,200000,200000,200000,0
|
|
20230727,172500,22178804900,200000,200000,200000,200000,0
|
|
20230727,172400,22178804900,200000,200000,200000,200000,0
|
|
20230727,172300,22178804900,200000,200000,200000,200000,0
|
|
20230727,172200,22178804900,200000,200000,200000,200000,0
|
|
20230727,172100,22178804900,200000,200000,200000,200000,0
|
|
20230727,172000,22178804900,200000,200000,200000,200000,0
|
|
20230727,171900,22178804900,200000,200000,200000,200000,0
|
|
20230727,171800,22178804900,200000,200000,200000,200000,0
|
|
20230727,171700,22178804900,200000,200000,200000,200000,0
|
|
20230727,171600,22178804900,200000,200000,200000,200000,0
|
|
20230727,171500,22178804900,200000,200000,200000,200000,0
|
|
20230727,171400,22178804900,200000,200000,200000,200000,0
|
|
20230727,171300,22178804900,200000,200000,200000,200000,0
|
|
20230727,171200,22178804900,200000,200000,200000,200000,0
|
|
20230727,171100,22178804900,200000,200000,200000,200000,0
|
|
20230727,171000,22178804900,200000,200000,200000,200000,0
|
|
20230727,170900,22178804900,200000,200000,200000,200000,0
|
|
20230727,170800,22178804900,200000,200000,200000,200000,0
|
|
20230727,170700,22178804900,200000,200000,200000,200000,0
|
|
20230727,170600,22178804900,200000,200000,200000,200000,0
|
|
20230727,170500,22178804900,200000,200000,200000,200000,0
|
|
20230727,170400,22178804900,200000,200000,200000,200000,0
|
|
20230727,170300,22178804900,200000,200000,200000,200000,0
|
|
20230727,170200,22178804900,200000,200000,200000,200000,0
|
|
20230727,170100,22178804900,200000,200000,200000,200000,0
|
|
20230727,170000,22178804900,200000,200000,200000,200000,0
|
|
20230727,165900,22178804900,200000,200000,200000,200000,3135
|
|
20230727,165800,22178804900,200000,200000,200000,200000,0
|
|
20230727,165700,22178804900,200000,200000,200000,200000,0
|
|
20230727,165600,22178804900,200000,200000,200000,200000,0
|
|
20230727,165500,22178804900,200000,200000,200000,200000,0
|
|
20230727,165400,22178804900,200000,200000,200000,200000,0
|
|
20230727,165300,22178804900,200000,200000,200000,200000,0
|
|
20230727,165200,22178804900,200000,200000,200000,200000,0
|
|
20230727,165100,22178804900,200000,200000,200000,200000,0
|
|
20230727,165000,22178804900,200000,200000,200000,200000,0
|
|
20230727,164900,22178804900,200000,200000,200000,200000,0
|
|
20230727,164800,22178804900,200000,200000,200000,200000,0
|
|
20230727,164700,22178804900,200000,200000,200000,200000,0
|
|
20230727,164600,22178804900,200000,200000,200000,200000,0
|
|
20230727,164500,22178804900,200000,200000,200000,200000,0
|
|
20230727,164400,22178804900,200000,200000,200000,200000,0
|
|
20230727,164300,22178804900,200000,200000,200000,200000,0
|
|
20230727,164200,22178804900,200000,200000,200000,200000,0
|
|
20230727,164100,22178804900,200000,200000,200000,200000,0
|
|
20230727,164000,22178804900,200000,200000,200000,200000,0
|
|
20230727,163900,22178804900,200000,200000,200000,200000,0
|
|
20230727,163800,22178804900,200000,200000,200000,200000,0
|
|
20230727,163700,22178804900,200000,200000,200000,200000,0
|
|
20230727,163600,22178804900,200000,200000,200000,200000,0
|
|
20230727,163500,22178804900,200000,200000,200000,200000,0
|
|
20230727,163400,22178804900,200000,200000,200000,200000,0
|
|
20230727,163300,22178804900,200000,200000,200000,200000,0
|
|
20230727,163200,22178804900,200000,200000,200000,200000,0
|
|
20230727,163100,22178804900,200000,200000,200000,200000,0
|
|
20230727,163000,22178804900,200000,200000,200000,200000,0
|
|
20230727,162900,22178804900,200000,200000,200000,200000,3135
|
|
20230727,162800,22178804900,200000,200000,200000,200000,0
|
|
20230727,162700,22178804900,200000,200000,200000,200000,0
|
|
20230727,162600,22178804900,200000,200000,200000,200000,0
|
|
20230727,162500,22178804900,200000,200000,200000,200000,0
|
|
20230727,162400,22178804900,200000,200000,200000,200000,0
|
|
20230727,162300,22178804900,200000,200000,200000,200000,0
|
|
20230727,162200,22178804900,200000,200000,200000,200000,0
|
|
20230727,162100,22178804900,200000,200000,200000,200000,0
|
|
20230727,162000,22178804900,200000,200000,200000,200000,0
|
|
20230727,161900,22178804900,200000,200000,200000,200000,0
|
|
20230727,161800,22178804900,200000,200000,200000,200000,0
|
|
20230727,161700,22178804900,200000,200000,200000,200000,0
|
|
20230727,161600,22178804900,200000,200000,200000,200000,0
|
|
20230727,161500,22178804900,200000,200000,200000,200000,0
|
|
20230727,161400,22178804900,200000,200000,200000,200000,0
|
|
20230727,161300,22178804900,200000,200000,200000,200000,0
|
|
20230727,161200,22178804900,200000,200000,200000,200000,0
|
|
20230727,161100,22178804900,200000,200000,200000,200000,0
|
|
20230727,161000,22178804900,200000,200000,200000,200000,0
|
|
20230727,160900,22178804900,200000,200000,200000,200000,0
|
|
20230727,160800,22178804900,200000,200000,200000,200000,0
|
|
20230727,160700,22178804900,200000,200000,200000,200000,0
|
|
20230727,160600,22178804900,200000,200000,200000,200000,0
|
|
20230727,160500,22178804900,200000,200000,200000,200000,0
|
|
20230727,160400,22178804900,200000,200000,200000,200000,0
|
|
20230727,160300,22178804900,200000,200000,200000,200000,0
|
|
20230727,160200,22178804900,200000,200000,200000,200000,0
|
|
20230727,160100,22178804900,200000,200000,200000,200000,0
|
|
20230727,160000,22178804900,200000,200000,200000,200000,0
|
|
20230727,155900,22178804900,200000,200000,200000,200000,3135
|
|
20230727,155800,22178804900,200000,200000,200000,200000,0
|
|
20230727,155700,22178804900,200000,200000,200000,200000,0
|
|
20230727,155600,22178804900,200000,200000,200000,200000,0
|
|
20230727,155500,22178804900,200000,200000,200000,200000,0
|
|
20230727,155400,22178804900,200000,200000,200000,200000,0
|
|
20230727,155300,22178804900,200000,200000,200000,200000,0
|
|
20230727,155200,22178804900,200000,200000,200000,200000,0
|
|
20230727,155100,22178804900,200000,200000,200000,200000,0
|
|
20230727,155000,22178804900,200000,200000,200000,200000,0
|
|
20230727,154900,22178804900,200000,200000,200000,200000,0
|
|
20230727,154800,22178804900,200000,200000,200000,200000,0
|
|
20230727,154700,22178804900,200000,200000,200000,200000,0
|
|
20230727,154600,22178804900,200000,200000,200000,200000,0
|
|
20230727,154500,22178804900,200000,200000,200000,200000,0
|
|
20230727,154400,22178804900,200000,200000,200000,200000,0
|
|
20230727,154300,22178804900,200000,200000,200000,200000,0
|
|
20230727,154200,22178804900,200000,200000,200000,200000,0
|
|
20230727,154100,22178804900,200000,200000,200000,200000,0
|
|
20230727,154000,22178804900,200000,200000,200000,200000,0
|
|
20230727,153900,22178804900,200000,200000,200000,200000,0
|
|
20230727,153800,22178804900,200000,200000,200000,200000,0
|
|
20230727,153700,22178804900,200000,200000,200000,200000,0
|
|
20230727,153600,22178804900,200000,200000,200000,200000,0
|
|
20230727,153500,22178804900,200000,200000,200000,200000,0
|
|
20230727,153400,22178804900,200000,200000,200000,200000,0
|
|
20230727,153300,22178804900,200000,200000,200000,200000,0
|
|
20230727,153200,22178804900,200000,200000,200000,200000,0
|
|
20230727,153100,22178804900,200000,200000,200000,200000,0
|
|
20230727,153000,22178804900,200000,200000,200000,200000,3135
|
|
20230727,152900,21551804900,199100,199100,199100,199100,0
|
|
20230727,152800,21551804900,199100,199100,199100,199100,0
|
|
20230727,152700,21551804900,199100,199100,199100,199100,0
|
|
20230727,152600,21551804900,199100,199100,199100,199100,0
|
|
20230727,152500,21551804900,199100,199100,199100,199100,0
|
|
20230727,152400,21551804900,199100,199100,199100,199100,0
|
|
20230727,152300,21551804900,199100,199100,199100,199100,0
|
|
20230727,152200,21551804900,199100,199100,199100,199100,0
|
|
20230727,152100,21551804900,199100,199100,199100,199100,0
|
|
20230727,152000,21551804900,199100,199100,199100,199100,0
|
|
20230727,151900,21551804900,199100,199200,199200,199000,434
|
|
20230727,151800,21465415400,199200,199700,199700,198900,350
|
|
20230727,151700,21395713200,199700,199700,199700,199100,387
|
|
20230727,151600,21318562500,199700,200000,200500,199600,134
|
|
20230727,151500,21291778300,200000,200000,200500,199600,292
|
|
20230727,151400,21233412300,199900,200500,201000,199900,1729
|
|
20230727,151300,20887477900,200500,199500,200500,199400,1363
|
|
20230727,151200,20614972100,199600,200500,200500,199500,741
|
|
20230727,151100,20466818700,200500,200500,200500,200000,96
|
|
20230727,151000,20447585200,200500,199800,200500,199800,230
|
|
20230727,150900,20401562800,199900,200000,200500,199900,551
|
|
20230727,150800,20291325500,200000,199600,200500,199600,361
|
|
20230727,150700,20219135500,199600,199500,199800,199500,957
|
|
20230727,150600,20028163900,199500,199400,199500,199300,129
|
|
20230727,150500,20002436000,199400,199500,199500,199200,105
|
|
20230727,150400,19981497100,199500,199500,199600,199000,314
|
|
20230727,150300,19918899300,199500,199500,199600,199400,238
|
|
20230727,150200,19871420900,199500,199500,199900,199400,685
|
|
20230727,150100,19734751400,199400,199400,199500,199400,282
|
|
20230727,150000,19678494900,199400,199400,199500,199300,291
|
|
20230727,145900,19620464000,199500,199400,199500,199400,385
|
|
20230727,145800,19543682100,199400,199100,199400,199100,244
|
|
20230727,145700,19495069900,199100,199000,199200,199000,325
|
|
20230727,145600,19430384400,199100,199000,199100,199000,343
|
|
20230727,145500,19362114900,199100,199500,199900,199100,1073
|
|
20230727,145400,19148075800,199500,199400,199500,199400,311
|
|
20230727,145300,19086035100,199400,199100,199400,199000,166
|
|
20230727,145200,19052968600,199100,199100,199100,199000,173
|
|
20230727,145100,19018535100,199100,199600,199800,198900,612
|
|
20230727,145000,18896479600,199800,199800,199800,199600,148
|
|
20230727,144900,18866922700,199800,199600,199900,199500,257
|
|
20230727,144800,18815590500,199600,199900,199900,199500,196
|
|
20230727,144700,18776454400,199900,200000,200500,199500,791
|
|
20230727,144600,18618335800,200000,200000,200500,200000,123
|
|
20230727,144500,18593704800,200000,200500,200500,200000,229
|
|
20230727,144400,18547864300,200500,200500,200500,200000,225
|
|
20230727,144300,18502779300,200500,200500,200500,200000,140
|
|
20230727,144200,18474744800,200000,200000,200500,200000,142
|
|
20230727,144100,18446310800,200500,200000,200500,200000,200
|
|
20230727,144000,18406281300,200000,199900,200000,199900,142
|
|
20230727,143900,18377889300,200000,199900,200000,199900,162
|
|
20230727,143800,18345497600,200000,199900,200000,199900,143
|
|
20230727,143700,18316905300,199900,199800,200000,199700,156
|
|
20230727,143600,18285720400,199700,199700,199900,199700,109
|
|
20230727,143500,18263946000,199900,199800,200000,199800,129
|
|
20230727,143400,18238163100,199900,199700,200000,199700,147
|
|
20230727,143300,18208788700,199800,199900,200000,199800,111
|
|
20230727,143200,18186602500,199900,199700,200500,199600,301
|
|
20230727,143100,18126417400,199700,199900,200000,199600,136
|
|
20230727,143000,18099253000,199900,200000,200000,199900,197
|
|
20230727,142900,18059861000,200000,199900,200000,199500,1165
|
|
20230727,142800,17827366600,199900,200000,200500,199700,143
|
|
20230727,142700,17798768500,200500,200000,200500,199900,188
|
|
20230727,142600,17761148500,200500,199900,200500,199900,238
|
|
20230727,142500,17713522200,199900,199900,200000,199900,119
|
|
20230727,142400,17689728400,199900,200000,200000,199900,106
|
|
20230727,142300,17668530800,200000,200000,200500,199900,385
|
|
20230727,142200,17591526000,200000,200500,201000,199800,637
|
|
20230727,142100,17463976500,200500,200000,200500,199900,771
|
|
20230727,142000,17309634300,200500,200000,200500,199900,1191
|
|
20230727,141900,17071420900,199900,199200,200000,199100,2764
|
|
20230727,141800,16518837200,199200,199000,199400,199000,612
|
|
20230727,141700,16396974800,198900,198500,199500,198500,9112
|
|
20230727,141600,14581704200,198400,198400,198500,198400,161
|
|
20230727,141500,14549754300,198400,198400,198500,198400,160
|
|
20230727,141400,14518003500,198400,198200,198400,198200,101
|
|
20230727,141300,14497978100,198100,198000,198200,198000,60
|
|
20230727,141200,14486090600,198000,198100,198200,197900,107
|
|
20230727,141100,14464902500,197900,198000,198100,197900,108
|
|
20230727,141000,14443515500,198000,198000,198000,197900,67
|
|
20230727,140900,14430250600,198000,198100,198200,197900,126
|
|
20230727,140800,14405292400,198100,198200,198200,198000,115
|
|
20230727,140700,14382510500,198200,198300,198400,198100,128
|
|
20230727,140600,14357140400,198200,198300,198300,198100,91
|
|
20230727,140500,14339102800,198200,198400,198400,198000,127
|
|
20230727,140400,14313935200,198400,198300,198400,198100,87
|
|
20230727,140300,14296690600,198400,198100,198400,198000,119
|
|
20230727,140200,14273111600,198400,198300,198400,198100,103
|
|
20230727,140100,14252699100,198200,198000,198200,198000,107
|
|
20230727,140000,14231505000,198100,197800,198300,197800,63
|
|
20230727,135900,14219024500,197800,198500,198500,197700,287
|
|
20230727,135800,14162125900,198400,198400,198500,198300,111
|
|
20230727,135700,14140102700,198400,198300,198400,198300,59
|
|
20230727,135600,14128398600,198400,198200,198400,198200,111
|
|
20230727,135500,14106388200,198300,198000,198300,197900,99
|
|
20230727,135400,14086775900,198000,198000,198000,197900,70
|
|
20230727,135300,14072916100,198000,198700,198800,197900,158
|
|
20230727,135200,14041594900,198600,198500,198600,197800,120
|
|
20230727,135100,14017771800,197700,197300,198600,197200,303
|
|
20230727,135000,13957865800,197200,197700,198100,197200,339
|
|
20230727,134900,13890845100,197700,197300,197700,197200,208
|
|
20230727,134800,13849784400,197300,197400,197500,197200,137
|
|
20230727,134700,13822743800,197500,198000,198000,197500,273
|
|
20230727,134600,13768764100,198100,198800,198800,198000,397
|
|
20230727,134500,13690024700,198800,198800,198800,198600,108
|
|
20230727,134400,13668564600,198800,198900,198900,198700,95
|
|
20230727,134300,13649679300,198800,198900,199000,198800,112
|
|
20230727,134200,13627404200,198900,199200,199200,198900,252
|
|
20230727,134100,13577258300,199200,199400,199500,199100,246
|
|
20230727,134000,13528232500,199500,199500,199500,199300,242
|
|
20230727,133900,13479970400,199400,199400,199500,199400,282
|
|
20230727,133800,13423719900,199500,199300,199500,199200,183
|
|
20230727,133700,13387221400,199300,199600,199600,199000,245
|
|
20230727,133600,13338403200,199700,199500,199900,199500,425
|
|
20230727,133500,13253525800,199500,198900,199500,198900,1575
|
|
20230727,133400,12939867100,199000,198600,199000,198600,947
|
|
20230727,133300,12751533800,198700,198600,198700,198500,285
|
|
20230727,133200,12694925000,198600,198600,198600,198500,102
|
|
20230727,133100,12674669400,198500,198400,198600,198400,237
|
|
20230727,133000,12627628800,198500,198500,198500,198500,180
|
|
20230727,132900,12591898800,198500,198400,198500,198300,174
|
|
20230727,132800,12557369100,198500,198400,198500,198300,212
|
|
20230727,132700,12515305300,198400,198400,198400,198200,214
|
|
20230727,132600,12472859700,198300,198400,198400,198300,245
|
|
20230727,132500,12424257900,198400,198500,198500,198300,282
|
|
20230727,132400,12368303000,198500,198400,198500,198300,208
|
|
20230727,132300,12327037100,198400,198400,198400,198300,241
|
|
20230727,132200,12279230500,198400,198300,198400,198300,162
|
|
20230727,132100,12247098500,198300,198200,198300,198200,169
|
|
20230727,132000,12213593000,198100,198300,198300,197900,317
|
|
20230727,131900,12150789000,198200,198400,198500,198200,278
|
|
20230727,131800,12095632300,198300,198000,198400,197900,682
|
|
20230727,131700,11960579100,198000,198000,198000,197900,389
|
|
20230727,131600,11883558100,198000,198000,198000,197900,158
|
|
20230727,131500,11852276900,198000,198500,198500,197700,560
|
|
20230727,131400,11741314500,198400,197900,198500,197900,521
|
|
20230727,131300,11638024900,198000,197700,198000,197700,420
|
|
20230727,131200,11554932800,197600,197500,197600,197400,510
|
|
20230727,131100,11454229100,197400,197500,197500,197400,218
|
|
20230727,131000,11411182300,197500,196900,197500,196900,496
|
|
20230727,130900,11313403700,196900,196900,196900,196800,128
|
|
20230727,130800,11288202000,196900,196800,196900,196800,236
|
|
20230727,130700,11241751300,196700,196700,196800,196600,166
|
|
20230727,130600,11209098900,196600,196500,196700,196500,233
|
|
20230727,130500,11163291500,196600,196400,196700,196300,168
|
|
20230727,130400,11130287100,196400,196100,196400,196100,171
|
|
20230727,130300,11096721500,196000,195900,196100,195900,67
|
|
20230727,130200,11083588100,195900,196500,196700,195800,290
|
|
20230727,130100,11026664900,196600,196500,196700,196500,55
|
|
20230727,130000,11015852600,196400,196500,196700,196400,89
|
|
20230727,125900,10998359700,196500,196700,196700,196500,166
|
|
20230727,125800,10965725400,196700,196900,197000,196700,396
|
|
20230727,125700,10887775500,196900,197000,197000,196900,360
|
|
20230727,125600,10816881000,197000,196400,197000,196400,740
|
|
20230727,125500,10671269100,196400,196000,196400,195900,360
|
|
20230727,125400,10600680000,196000,195900,196000,195800,432
|
|
20230727,125300,10516036700,195900,195400,195900,195300,516
|
|
20230727,125200,10415141200,195400,195200,195400,195200,108
|
|
20230727,125100,10394041300,195300,195100,195300,194900,78
|
|
20230727,125000,10378825700,195200,195200,195400,195100,79
|
|
20230727,124900,10363402400,195200,195300,195300,195000,90
|
|
20230727,124800,10345838600,195300,195000,195300,195000,71
|
|
20230727,124700,10331979700,195000,194400,195200,194300,155
|
|
20230727,124600,10301801300,194400,194400,194400,194300,108
|
|
20230727,124500,10280811200,194300,194300,194400,194300,65
|
|
20230727,124400,10268178200,194400,194200,194400,194100,67
|
|
20230727,124300,10255163200,194200,194100,194200,193900,113
|
|
20230727,124200,10233237300,194200,194100,194400,194100,93
|
|
20230727,124100,10215168900,194400,194800,194800,194200,74
|
|
20230727,124000,10200782700,194600,195200,195300,194500,183
|
|
20230727,123900,10165145500,195300,195300,195400,195300,66
|
|
20230727,123800,10152252400,195200,195100,195300,195100,79
|
|
20230727,123700,10136829900,195100,195400,195400,195100,54
|
|
20230727,123600,10126284200,195400,195300,195400,195200,83
|
|
20230727,123500,10110070000,195300,195400,195500,195300,67
|
|
20230727,123400,10096977800,195500,195900,195900,195300,85
|
|
20230727,123300,10080348700,195600,195900,195900,195500,178
|
|
20230727,123200,10045491200,195800,195900,196000,195700,65
|
|
20230727,123100,10032760300,195800,195600,195900,195600,285
|
|
20230727,123000,9976975500,195500,195600,195600,195500,84
|
|
20230727,122900,9960547100,195500,195300,195700,195300,92
|
|
20230727,122800,9942562800,195600,195500,195600,195300,95
|
|
20230727,122700,9923992100,195500,195500,195500,195300,77
|
|
20230727,122600,9908943300,195400,195800,195900,195400,92
|
|
20230727,122500,9890934500,195900,195900,196000,195700,115
|
|
20230727,122400,9868407200,196000,196400,196400,195900,142
|
|
20230727,122300,9840544300,196300,196200,196400,196100,112
|
|
20230727,122200,9818563500,196200,196200,196200,196100,85
|
|
20230727,122100,9801888400,196200,196100,196300,196100,397
|
|
20230727,122000,9724000300,196200,196100,196200,196000,306
|
|
20230727,121900,9663992500,196200,196100,196300,196100,126
|
|
20230727,121800,9639275100,196200,196500,196500,196000,447
|
|
20230727,121700,9551479800,196600,196500,196600,196500,91
|
|
20230727,121600,9533591600,196600,196600,196600,196500,141
|
|
20230727,121500,9505878300,196600,196600,196600,196500,139
|
|
20230727,121400,9478555200,196500,196200,196600,196200,217
|
|
20230727,121300,9435915400,196400,196600,196600,196200,482
|
|
20230727,121200,9341248500,196600,196500,196600,196500,192
|
|
20230727,121100,9303503000,196600,196300,196600,196300,143
|
|
20230727,121000,9275406500,196300,196500,196500,196200,248
|
|
20230727,120900,9226700300,196500,196400,196500,196200,169
|
|
20230727,120800,9193513300,196300,196000,196500,196000,250
|
|
20230727,120700,9144411800,196000,195700,196100,195700,138
|
|
20230727,120600,9117383300,195700,195700,195700,195500,113
|
|
20230727,120500,9095277200,195700,195700,195700,195600,99
|
|
20230727,120400,9075907400,195700,195600,195700,195600,74
|
|
20230727,120300,9061427200,195700,195800,195800,195600,162
|
|
20230727,120200,9029730800,195800,196500,196600,195600,480
|
|
20230727,120100,8935612500,196400,196100,196500,196000,1310
|
|
20230727,120000,8678435500,196100,196000,196100,196000,133
|
|
20230727,115900,8652360600,196000,196000,196000,195900,90
|
|
20230727,115800,8634723100,195900,195900,195900,195800,69
|
|
20230727,115700,8621207900,195800,195800,195900,195700,103
|
|
20230727,115600,8601040600,195800,195800,195800,195700,100
|
|
20230727,115500,8581461200,195800,195700,195900,195700,111
|
|
20230727,115400,8559724100,195800,195800,195800,195700,132
|
|
20230727,115300,8533885000,195900,195800,195900,195800,159
|
|
20230727,115200,8502748400,195700,195600,195900,195600,86
|
|
20230727,115100,8485916200,195700,195800,195800,195400,94
|
|
20230727,115000,8467532100,195800,195300,195800,195200,94
|
|
20230727,114900,8449147600,195300,195100,195300,194600,151
|
|
20230727,114800,8419700300,195300,195800,195800,195300,179
|
|
20230727,114700,8384680000,195700,195700,195800,195700,95
|
|
20230727,114600,8366084000,195800,195700,195800,195500,212
|
|
20230727,114500,8324605000,195600,195400,195700,195300,128
|
|
20230727,114400,8299582900,195800,195500,196000,195400,274
|
|
20230727,114300,8245954000,195500,195900,195900,195500,183
|
|
20230727,114200,8210154900,195800,195700,196000,195700,116
|
|
20230727,114100,8187436100,195700,195500,195800,195500,98
|
|
20230727,114000,8168266100,195500,195000,195600,195000,52
|
|
20230727,113900,8158109600,195000,195000,195000,194800,112
|
|
20230727,113800,8136282000,194800,195700,195700,194800,114
|
|
20230727,113700,8114028500,195600,194900,195700,194900,302
|
|
20230727,113600,8055035700,194900,194600,195000,194600,92
|
|
20230727,113500,8037109900,194600,194200,194800,194200,77
|
|
20230727,113400,8022138700,194100,193900,194100,193900,144
|
|
20230727,113300,7994205400,194000,193800,194000,193800,76
|
|
20230727,113200,7979468700,193800,193900,194000,193800,73
|
|
20230727,113100,7965314300,193900,193800,194100,193800,45
|
|
20230727,113000,7956590900,193600,194700,194700,193600,145
|
|
20230727,112900,7928415200,194700,194100,194700,194100,44
|
|
20230727,112800,7919860300,194100,194000,194100,194000,39
|
|
20230727,112700,7912291000,194100,194600,194600,193600,148
|
|
20230727,112600,7883555200,194600,195000,195000,194600,237
|
|
20230727,112500,7837374700,194900,194400,194900,194300,199
|
|
20230727,112400,7798666800,194400,194300,194400,194300,40
|
|
20230727,112300,7790893800,194400,194400,194400,194400,87
|
|
20230727,112200,7773981000,194400,193500,194400,193500,158
|
|
20230727,112100,7743368900,193200,193300,193500,193100,193
|
|
20230727,112000,7706059300,193400,193600,193600,193300,139
|
|
20230727,111900,7679179800,193500,194300,194500,193500,274
|
|
20230727,111800,7626025200,194500,194400,194500,194400,35
|
|
20230727,111700,7619221100,194500,194700,194700,194200,88
|
|
20230727,111600,7602117100,194800,195100,195100,194700,117
|
|
20230727,111500,7579310300,195200,195300,195400,195100,68
|
|
20230727,111400,7566033000,195300,195400,195400,195100,227
|
|
20230727,111300,7521717400,195500,195400,195500,195400,43
|
|
20230727,111200,7513313500,195700,196000,196000,195700,89
|
|
20230727,111100,7495871300,196100,195400,196100,195400,176
|
|
20230727,111000,7461389900,195400,195300,195400,195000,382
|
|
20230727,110900,7386841700,195300,195700,196100,195300,181
|
|
20230727,110800,7351400100,195700,194900,195700,194900,46
|
|
20230727,110700,7342405800,194900,195700,195800,194900,116
|
|
20230727,110600,7319735000,195400,196000,196000,195400,52
|
|
20230727,110500,7309560500,196100,196100,196200,196000,98
|
|
20230727,110400,7290344200,196100,196200,196200,196000,218
|
|
20230727,110300,7247577300,196300,195900,196400,195900,81
|
|
20230727,110200,7231682100,196000,196000,196600,195900,515
|
|
20230727,110100,7130525700,196000,195700,196000,195700,782
|
|
20230727,110000,6977393700,195800,195700,195800,195600,204
|
|
20230727,105900,6937470300,195700,195700,195700,195600,132
|
|
20230727,105800,6911647100,195700,195500,195700,195400,472
|
|
20230727,105700,6819331700,195500,195300,195500,195300,186
|
|
20230727,105600,6782982700,195300,195300,195400,195300,64
|
|
20230727,105500,6770479800,195400,194700,195400,194700,257
|
|
20230727,105400,6720352000,194800,194700,194800,194600,136
|
|
20230727,105300,6693869100,194800,194600,194900,194600,57
|
|
20230727,105200,6682769500,194600,195400,195400,194500,169
|
|
20230727,105100,6649812100,195400,195300,195400,194800,582
|
|
20230727,105000,6536282100,195300,195700,195800,195300,399
|
|
20230727,104900,6458208600,195700,195000,195700,194900,1738
|
|
20230727,104800,6118739800,195000,194900,195000,194900,336
|
|
20230727,104700,6053223700,194800,194800,194900,194700,342
|
|
20230727,104600,5986587800,194700,194700,194800,194700,56
|
|
20230727,104500,5975682100,194700,194500,194700,194500,215
|
|
20230727,104400,5933835100,194500,194600,194600,194400,187
|
|
20230727,104300,5897462700,194500,194100,194500,194100,139
|
|
20230727,104200,5870433800,194100,194000,194100,193900,169
|
|
20230727,104100,5837639600,194000,193800,194000,193500,54
|
|
20230727,104000,5827172600,193900,193200,194000,193100,56
|
|
20230727,103900,5816339800,193000,193000,193000,192800,115
|
|
20230727,103800,5794156900,193100,193000,193100,192900,94
|
|
20230727,103700,5776015700,193000,194100,194100,192700,167
|
|
20230727,103600,5743730200,194100,194000,194200,193400,66
|
|
20230727,103500,5730938700,194100,194300,194500,194100,115
|
|
20230727,103400,5708582400,194300,194100,194300,194100,109
|
|
20230727,103300,5687412900,194100,194000,194100,194000,43
|
|
20230727,103200,5679069000,194100,194300,194400,194000,209
|
|
20230727,103100,5638463900,194300,193900,194300,193900,475
|
|
20230727,103000,5546311000,193900,193400,193900,193400,317
|
|
20230727,102900,5484912800,193300,193300,193400,193300,141
|
|
20230727,102800,5457644700,193300,193200,193400,193000,92
|
|
20230727,102700,5439875900,192800,193300,193400,192800,62
|
|
20230727,102600,5427896900,193100,193000,193100,193000,13
|
|
20230727,102500,5425387800,192700,192800,192800,192700,33
|
|
20230727,102400,5419026000,192900,192700,193000,192700,81
|
|
20230727,102300,5403406800,192700,193400,193400,192700,90
|
|
20230727,102200,5386021300,193600,193200,193700,193200,45
|
|
20230727,102100,5377314700,193300,192800,193800,192700,311
|
|
20230727,102000,5317243300,192700,192500,192700,192500,40
|
|
20230727,101900,5309538700,192500,191600,192500,191600,49
|
|
20230727,101800,5300132100,191700,192000,192300,191700,77
|
|
20230727,101700,5285344600,191700,192300,192400,191500,94
|
|
20230727,101600,5267300500,192400,192400,192600,192000,336
|
|
20230727,101500,5202653100,192400,191900,192700,191800,133
|
|
20230727,101400,5177073100,191800,191800,191800,191400,96
|
|
20230727,101300,5158677900,191800,191800,191800,191800,35
|
|
20230727,101200,5151964900,191800,192300,192300,191600,91
|
|
20230727,101100,5134499500,192500,191800,192600,191300,121
|
|
20230727,101000,5111248900,191900,191900,192000,191900,37
|
|
20230727,100900,5104148300,192000,191800,192200,191800,52
|
|
20230727,100800,5094165400,191800,192700,192800,191300,165
|
|
20230727,100700,5062487500,192400,193100,193100,191500,256
|
|
20230727,100600,5013249400,193200,191900,193400,191900,123
|
|
20230727,100500,4989512900,191900,193000,193400,191900,214
|
|
20230727,100400,4948260900,192900,191500,192900,191500,468
|
|
20230727,100300,4858395200,191500,191300,191600,191300,46
|
|
20230727,100200,4849587600,191200,191500,191600,191200,45
|
|
20230727,100100,4840976800,191500,191600,191600,191500,23
|
|
20230727,100000,4836570400,191600,191500,191600,191300,84
|
|
20230727,095900,4820488400,191500,191900,191900,190900,369
|
|
20230727,095800,4749950800,192000,191900,192200,191800,90
|
|
20230727,095700,4732667000,191900,191900,192200,191700,135
|
|
20230727,095600,4706752900,191500,191500,192100,191500,100
|
|
20230727,095500,4687587500,191500,191100,191600,191000,225
|
|
20230727,095400,4644555600,191100,191200,191200,191100,53
|
|
20230727,095300,4634425500,191200,191400,191900,191100,217
|
|
20230727,095200,4592834600,191600,191800,191800,191500,214
|
|
20230727,095100,4551819400,191700,192600,192600,191700,368
|
|
20230727,095000,4481115200,192500,192800,192900,192500,126
|
|
20230727,094900,4456826300,192400,194000,194000,191700,309
|
|
20230727,094800,4397269100,194100,194100,194600,194000,186
|
|
20230727,094700,4361155000,194000,193800,194000,193800,127
|
|
20230727,094600,4336528100,193700,194000,194200,193500,286
|
|
20230727,094500,4281059100,194000,195100,195100,193900,380
|
|
20230727,094400,4207071600,195100,195500,195500,194800,287
|
|
20230727,094300,4151096700,195500,195300,195700,195000,1108
|
|
20230727,094200,3934479900,195200,194700,195200,194600,1056
|
|
20230727,094100,3728626800,194600,193800,194600,193800,1293
|
|
20230727,094000,3477431300,193600,194100,194100,193600,170
|
|
20230727,093900,3444483600,194100,194200,194200,193800,311
|
|
20230727,093800,3384124200,194100,193800,194300,193800,353
|
|
20230727,093700,3315612600,193800,193600,193800,193500,329
|
|
20230727,093600,3251898400,193600,193100,193600,193100,143
|
|
20230727,093500,3224260700,193000,192600,193000,192500,185
|
|
20230727,093400,3188609700,192600,192800,193500,192600,388
|
|
20230727,093300,3113660200,192700,193800,193900,192700,256
|
|
20230727,093200,3064114800,193500,193500,194300,193500,1144
|
|
20230727,093100,2842340700,193400,192500,193400,192500,1123
|
|
20230727,093000,2625680100,192400,192300,192500,191300,355
|
|
20230727,092900,2557477800,192300,192100,192700,191800,669
|
|
20230727,092800,2428792400,192000,190500,192100,190500,1318
|
|
20230727,092700,2176528800,190300,190300,190500,190100,335
|
|
20230727,092600,2112769300,190200,190400,190700,190000,216
|
|
20230727,092500,2071646600,190300,190500,190500,189300,266
|
|
20230727,092400,2021062400,190200,190800,191000,190200,507
|
|
20230727,092300,1924379900,190800,190800,190900,190600,239
|
|
20230727,092200,1878776200,190500,190400,190700,189900,788
|
|
20230727,092100,1728707100,190400,190400,190600,190300,445
|
|
20230727,092000,1643944400,190000,191000,191000,190000,542
|
|
20230727,091900,1540632300,190900,189300,190900,189200,1435
|
|
20230727,091800,1267913100,189300,188800,189400,188800,223
|
|
20230727,091700,1225718400,188700,188600,188700,188500,121
|
|
20230727,091600,1202897700,188600,188600,188600,188600,10
|
|
20230727,091500,1201011700,188800,188800,188800,188400,60
|
|
20230727,091400,1189686200,188800,188200,188800,188200,149
|
|
20230727,091300,1161611300,188200,188200,188300,188100,72
|
|
20230727,091200,1148061100,188100,188900,188900,188000,142
|
|
20230727,091100,1121312200,188900,189300,189300,183600,506
|
|
20230727,091000,1026212300,189300,189900,190000,189300,267
|
|
20230727,090900,975554700,190000,189700,190000,189500,1233
|
|
20230727,090800,741437200,189700,189100,190000,189100,813
|
|
20230727,090700,587271500,189100,188400,189100,188400,827
|
|
20230727,090600,431149500,188400,186400,188500,186400,913
|
|
20230727,090500,260267200,186400,185700,186400,185700,405
|
|
20230727,090400,184971300,185700,185100,185700,185000,246
|
|
20230727,090300,139367400,185200,185400,185400,184900,195
|
|
20230727,090200,103246700,185400,184800,185400,184800,206
|
|
20230727,090100,65113800,185000,183500,185000,183500,331
|
|
20230727,090000,4039000,183600,183600,183600,183500,22
|