633 lines
35 KiB
CSV
633 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,193000,171297151400,87100,87100,87100,87100,25228
|
|
20230726,192900,171297151400,87100,87100,87100,87100,0
|
|
20230726,192800,171297151400,87100,87100,87100,87100,0
|
|
20230726,192700,171297151400,87100,87100,87100,87100,0
|
|
20230726,192600,171297151400,87100,87100,87100,87100,0
|
|
20230726,192500,171297151400,87100,87100,87100,87100,0
|
|
20230726,192400,171297151400,87100,87100,87100,87100,0
|
|
20230726,192300,171297151400,87100,87100,87100,87100,0
|
|
20230726,192200,171297151400,87100,87100,87100,87100,0
|
|
20230726,192100,171297151400,87100,87100,87100,87100,0
|
|
20230726,192000,171297151400,87100,87100,87100,87100,0
|
|
20230726,191900,171297151400,87100,87100,87100,87100,0
|
|
20230726,191800,171297151400,87100,87100,87100,87100,0
|
|
20230726,191700,171297151400,87100,87100,87100,87100,0
|
|
20230726,191600,171297151400,87100,87100,87100,87100,0
|
|
20230726,191500,171297151400,87100,87100,87100,87100,0
|
|
20230726,191400,171297151400,87100,87100,87100,87100,0
|
|
20230726,191300,171297151400,87100,87100,87100,87100,0
|
|
20230726,191200,171297151400,87100,87100,87100,87100,0
|
|
20230726,191100,171297151400,87100,87100,87100,87100,0
|
|
20230726,191000,171297151400,87100,87100,87100,87100,0
|
|
20230726,190900,171297151400,87100,87100,87100,87100,0
|
|
20230726,190800,171297151400,87100,87100,87100,87100,0
|
|
20230726,190700,171297151400,87100,87100,87100,87100,0
|
|
20230726,190600,171297151400,87100,87100,87100,87100,0
|
|
20230726,190500,171297151400,87100,87100,87100,87100,0
|
|
20230726,190400,171297151400,87100,87100,87100,87100,0
|
|
20230726,190300,171297151400,87100,87100,87100,87100,0
|
|
20230726,190200,171297151400,87100,87100,87100,87100,0
|
|
20230726,190100,171297151400,87100,87100,87100,87100,0
|
|
20230726,190000,171297151400,87100,87100,87100,87100,25228
|
|
20230726,185900,171297151400,87100,87100,87100,87100,0
|
|
20230726,185800,171297151400,87100,87100,87100,87100,0
|
|
20230726,185700,171297151400,87100,87100,87100,87100,0
|
|
20230726,185600,171297151400,87100,87100,87100,87100,0
|
|
20230726,185500,171297151400,87100,87100,87100,87100,0
|
|
20230726,185400,171297151400,87100,87100,87100,87100,0
|
|
20230726,185300,171297151400,87100,87100,87100,87100,0
|
|
20230726,185200,171297151400,87100,87100,87100,87100,0
|
|
20230726,185100,171297151400,87100,87100,87100,87100,0
|
|
20230726,185000,171297151400,87100,87100,87100,87100,0
|
|
20230726,184900,171297151400,87100,87100,87100,87100,0
|
|
20230726,184800,171297151400,87100,87100,87100,87100,0
|
|
20230726,184700,171297151400,87100,87100,87100,87100,0
|
|
20230726,184600,171297151400,87100,87100,87100,87100,0
|
|
20230726,184500,171297151400,87100,87100,87100,87100,0
|
|
20230726,184400,171297151400,87100,87100,87100,87100,0
|
|
20230726,184300,171297151400,87100,87100,87100,87100,0
|
|
20230726,184200,171297151400,87100,87100,87100,87100,0
|
|
20230726,184100,171297151400,87100,87100,87100,87100,0
|
|
20230726,184000,171297151400,87100,87100,87100,87100,0
|
|
20230726,183900,171297151400,87100,87100,87100,87100,0
|
|
20230726,183800,171297151400,87100,87100,87100,87100,0
|
|
20230726,183700,171297151400,87100,87100,87100,87100,0
|
|
20230726,183600,171297151400,87100,87100,87100,87100,0
|
|
20230726,183500,171297151400,87100,87100,87100,87100,0
|
|
20230726,183400,171297151400,87100,87100,87100,87100,0
|
|
20230726,183300,171297151400,87100,87100,87100,87100,0
|
|
20230726,183200,171297151400,87100,87100,87100,87100,0
|
|
20230726,183100,171297151400,87100,87100,87100,87100,0
|
|
20230726,183000,171297151400,87100,87100,87100,87100,25228
|
|
20230726,182900,171297151400,87100,87100,87100,87100,0
|
|
20230726,182800,171297151400,87100,87100,87100,87100,0
|
|
20230726,182700,171297151400,87100,87100,87100,87100,0
|
|
20230726,182600,171297151400,87100,87100,87100,87100,0
|
|
20230726,182500,171297151400,87100,87100,87100,87100,0
|
|
20230726,182400,171297151400,87100,87100,87100,87100,0
|
|
20230726,182300,171297151400,87100,87100,87100,87100,0
|
|
20230726,182200,171297151400,87100,87100,87100,87100,0
|
|
20230726,182100,171297151400,87100,87100,87100,87100,0
|
|
20230726,182000,171297151400,87100,87100,87100,87100,0
|
|
20230726,181900,171297151400,87100,87100,87100,87100,0
|
|
20230726,181800,171297151400,87100,87100,87100,87100,0
|
|
20230726,181700,171297151400,87100,87100,87100,87100,0
|
|
20230726,181600,171297151400,87100,87100,87100,87100,0
|
|
20230726,181500,171297151400,87100,87100,87100,87100,0
|
|
20230726,181400,171297151400,87100,87100,87100,87100,0
|
|
20230726,181300,171297151400,87100,87100,87100,87100,0
|
|
20230726,181200,171297151400,87100,87100,87100,87100,0
|
|
20230726,181100,171297151400,87100,87100,87100,87100,0
|
|
20230726,181000,171297151400,87100,87100,87100,87100,0
|
|
20230726,180900,171297151400,87100,87100,87100,87100,0
|
|
20230726,180800,171297151400,87100,87100,87100,87100,0
|
|
20230726,180700,171297151400,87100,87100,87100,87100,0
|
|
20230726,180600,171297151400,87100,87100,87100,87100,0
|
|
20230726,180500,171297151400,87100,87100,87100,87100,0
|
|
20230726,180400,171297151400,87100,87100,87100,87100,0
|
|
20230726,180300,171297151400,87100,87100,87100,87100,0
|
|
20230726,180200,171297151400,87100,87100,87100,87100,0
|
|
20230726,180100,171297151400,87100,87100,87100,87100,0
|
|
20230726,180000,171297151400,87100,87100,87100,87100,25228
|
|
20230726,175900,171297151400,87100,87100,87100,87100,0
|
|
20230726,175800,171297151400,87100,87100,87100,87100,0
|
|
20230726,175700,171297151400,87100,87100,87100,87100,0
|
|
20230726,175600,171297151400,87100,87100,87100,87100,0
|
|
20230726,175500,171297151400,87100,87100,87100,87100,0
|
|
20230726,175400,171297151400,87100,87100,87100,87100,0
|
|
20230726,175300,171297151400,87100,87100,87100,87100,0
|
|
20230726,175200,171297151400,87100,87100,87100,87100,0
|
|
20230726,175100,171297151400,87100,87100,87100,87100,0
|
|
20230726,175000,171297151400,87100,87100,87100,87100,0
|
|
20230726,174900,171297151400,87100,87100,87100,87100,0
|
|
20230726,174800,171297151400,87100,87100,87100,87100,0
|
|
20230726,174700,171297151400,87100,87100,87100,87100,0
|
|
20230726,174600,171297151400,87100,87100,87100,87100,0
|
|
20230726,174500,171297151400,87100,87100,87100,87100,0
|
|
20230726,174400,171297151400,87100,87100,87100,87100,0
|
|
20230726,174300,171297151400,87100,87100,87100,87100,0
|
|
20230726,174200,171297151400,87100,87100,87100,87100,0
|
|
20230726,174100,171297151400,87100,87100,87100,87100,0
|
|
20230726,174000,171297151400,87100,87100,87100,87100,0
|
|
20230726,173900,171297151400,87100,87100,87100,87100,0
|
|
20230726,173800,171297151400,87100,87100,87100,87100,0
|
|
20230726,173700,171297151400,87100,87100,87100,87100,0
|
|
20230726,173600,171297151400,87100,87100,87100,87100,0
|
|
20230726,173500,171297151400,87100,87100,87100,87100,0
|
|
20230726,173400,171297151400,87100,87100,87100,87100,0
|
|
20230726,173300,171297151400,87100,87100,87100,87100,0
|
|
20230726,173200,171297151400,87100,87100,87100,87100,0
|
|
20230726,173100,171297151400,87100,87100,87100,87100,0
|
|
20230726,173000,171297151400,87100,87100,87100,87100,25228
|
|
20230726,172900,171297151400,87100,87100,87100,87100,0
|
|
20230726,172800,171297151400,87100,87100,87100,87100,0
|
|
20230726,172700,171297151400,87100,87100,87100,87100,0
|
|
20230726,172600,171297151400,87100,87100,87100,87100,0
|
|
20230726,172500,171297151400,87100,87100,87100,87100,0
|
|
20230726,172400,171297151400,87100,87100,87100,87100,0
|
|
20230726,172300,171297151400,87100,87100,87100,87100,0
|
|
20230726,172200,171297151400,87100,87100,87100,87100,0
|
|
20230726,172100,171297151400,87100,87100,87100,87100,0
|
|
20230726,172000,171297151400,87100,87100,87100,87100,0
|
|
20230726,171900,171297151400,87100,87100,87100,87100,0
|
|
20230726,171800,171297151400,87100,87100,87100,87100,0
|
|
20230726,171700,171297151400,87100,87100,87100,87100,0
|
|
20230726,171600,171297151400,87100,87100,87100,87100,0
|
|
20230726,171500,171297151400,87100,87100,87100,87100,0
|
|
20230726,171400,171297151400,87100,87100,87100,87100,0
|
|
20230726,171300,171297151400,87100,87100,87100,87100,0
|
|
20230726,171200,171297151400,87100,87100,87100,87100,0
|
|
20230726,171100,171297151400,87100,87100,87100,87100,0
|
|
20230726,171000,171297151400,87100,87100,87100,87100,0
|
|
20230726,170900,171297151400,87100,87100,87100,87100,0
|
|
20230726,170800,171297151400,87100,87100,87100,87100,0
|
|
20230726,170700,171297151400,87100,87100,87100,87100,0
|
|
20230726,170600,171297151400,87100,87100,87100,87100,0
|
|
20230726,170500,171297151400,87100,87100,87100,87100,0
|
|
20230726,170400,171297151400,87100,87100,87100,87100,0
|
|
20230726,170300,171297151400,87100,87100,87100,87100,0
|
|
20230726,170200,171297151400,87100,87100,87100,87100,0
|
|
20230726,170100,171297151400,87100,87100,87100,87100,0
|
|
20230726,170000,171297151400,87100,87100,87100,87100,25228
|
|
20230726,165900,171297151400,87100,87100,87100,87100,0
|
|
20230726,165800,171297151400,87100,87100,87100,87100,0
|
|
20230726,165700,171297151400,87100,87100,87100,87100,0
|
|
20230726,165600,171297151400,87100,87100,87100,87100,0
|
|
20230726,165500,171297151400,87100,87100,87100,87100,0
|
|
20230726,165400,171297151400,87100,87100,87100,87100,0
|
|
20230726,165300,171297151400,87100,87100,87100,87100,0
|
|
20230726,165200,171297151400,87100,87100,87100,87100,0
|
|
20230726,165100,171297151400,87100,87100,87100,87100,0
|
|
20230726,165000,171297151400,87100,87100,87100,87100,0
|
|
20230726,164900,171297151400,87100,87100,87100,87100,0
|
|
20230726,164800,171297151400,87100,87100,87100,87100,0
|
|
20230726,164700,171297151400,87100,87100,87100,87100,0
|
|
20230726,164600,171297151400,87100,87100,87100,87100,0
|
|
20230726,164500,171297151400,87100,87100,87100,87100,0
|
|
20230726,164400,171297151400,87100,87100,87100,87100,0
|
|
20230726,164300,171297151400,87100,87100,87100,87100,0
|
|
20230726,164200,171297151400,87100,87100,87100,87100,0
|
|
20230726,164100,171297151400,87100,87100,87100,87100,0
|
|
20230726,164000,171297151400,87100,87100,87100,87100,0
|
|
20230726,163900,171297151400,87100,87100,87100,87100,0
|
|
20230726,163800,171297151400,87100,87100,87100,87100,0
|
|
20230726,163700,171297151400,87100,87100,87100,87100,0
|
|
20230726,163600,171297151400,87100,87100,87100,87100,0
|
|
20230726,163500,171297151400,87100,87100,87100,87100,0
|
|
20230726,163400,171297151400,87100,87100,87100,87100,0
|
|
20230726,163300,171297151400,87100,87100,87100,87100,0
|
|
20230726,163200,171297151400,87100,87100,87100,87100,0
|
|
20230726,163100,171297151400,87100,87100,87100,87100,0
|
|
20230726,163000,171297151400,87100,87100,87100,87100,25228
|
|
20230726,162900,171297151400,87100,87100,87100,87100,0
|
|
20230726,162800,171297151400,87100,87100,87100,87100,0
|
|
20230726,162700,171297151400,87100,87100,87100,87100,0
|
|
20230726,162600,171297151400,87100,87100,87100,87100,0
|
|
20230726,162500,171297151400,87100,87100,87100,87100,0
|
|
20230726,162400,171297151400,87100,87100,87100,87100,0
|
|
20230726,162300,171297151400,87100,87100,87100,87100,0
|
|
20230726,162200,171297151400,87100,87100,87100,87100,0
|
|
20230726,162100,171297151400,87100,87100,87100,87100,0
|
|
20230726,162000,171297151400,87100,87100,87100,87100,0
|
|
20230726,161900,171297151400,87100,87100,87100,87100,0
|
|
20230726,161800,171297151400,87100,87100,87100,87100,0
|
|
20230726,161700,171297151400,87100,87100,87100,87100,0
|
|
20230726,161600,171297151400,87100,87100,87100,87100,0
|
|
20230726,161500,171297151400,87100,87100,87100,87100,0
|
|
20230726,161400,171297151400,87100,87100,87100,87100,0
|
|
20230726,161300,171297151400,87100,87100,87100,87100,0
|
|
20230726,161200,171297151400,87100,87100,87100,87100,0
|
|
20230726,161100,171297151400,87100,87100,87100,87100,0
|
|
20230726,161000,171297151400,87100,87100,87100,87100,0
|
|
20230726,160900,171297151400,87100,87100,87100,87100,0
|
|
20230726,160800,171297151400,87100,87100,87100,87100,0
|
|
20230726,160700,171297151400,87100,87100,87100,87100,0
|
|
20230726,160600,171297151400,87100,87100,87100,87100,0
|
|
20230726,160500,171297151400,87100,87100,87100,87100,0
|
|
20230726,160400,171297151400,87100,87100,87100,87100,0
|
|
20230726,160300,171297151400,87100,87100,87100,87100,0
|
|
20230726,160200,171297151400,87100,87100,87100,87100,0
|
|
20230726,160100,171297151400,87100,87100,87100,87100,0
|
|
20230726,160000,171297151400,87100,87100,87100,87100,25228
|
|
20230726,155900,171297151400,87100,87100,87100,87100,0
|
|
20230726,155800,171297151400,87100,87100,87100,87100,0
|
|
20230726,155700,171297151400,87100,87100,87100,87100,0
|
|
20230726,155600,171297151400,87100,87100,87100,87100,0
|
|
20230726,155500,171297151400,87100,87100,87100,87100,0
|
|
20230726,155400,171297151400,87100,87100,87100,87100,0
|
|
20230726,155300,171297151400,87100,87100,87100,87100,0
|
|
20230726,155200,171297151400,87100,87100,87100,87100,0
|
|
20230726,155100,171297151400,87100,87100,87100,87100,0
|
|
20230726,155000,171297151400,87100,87100,87100,87100,0
|
|
20230726,154900,171297151400,87100,87100,87100,87100,0
|
|
20230726,154800,171297151400,87100,87100,87100,87100,0
|
|
20230726,154700,171297151400,87100,87100,87100,87100,0
|
|
20230726,154600,171297151400,87100,87100,87100,87100,0
|
|
20230726,154500,171297151400,87100,87100,87100,87100,0
|
|
20230726,154400,171297151400,87100,87100,87100,87100,0
|
|
20230726,154300,171297151400,87100,87100,87100,87100,0
|
|
20230726,154200,171297151400,87100,87100,87100,87100,0
|
|
20230726,154100,171297151400,87100,87100,87100,87100,0
|
|
20230726,154000,171297151400,87100,87100,87100,87100,0
|
|
20230726,153900,171297151400,87100,87100,87100,87100,0
|
|
20230726,153800,171297151400,87100,87100,87100,87100,0
|
|
20230726,153700,171297151400,87100,87100,87100,87100,0
|
|
20230726,153600,171297151400,87100,87100,87100,87100,0
|
|
20230726,153500,171297151400,87100,87100,87100,87100,0
|
|
20230726,153400,171297151400,87100,87100,87100,87100,0
|
|
20230726,153300,171297151400,87100,87100,87100,87100,0
|
|
20230726,153200,171297151400,87100,87100,87100,87100,0
|
|
20230726,153100,171297151400,87100,87100,87100,87100,0
|
|
20230726,153000,171297151400,87100,87100,87100,87100,50456
|
|
20230726,152900,169099792600,87100,87100,87100,87100,0
|
|
20230726,152800,169099792600,87100,87100,87100,87100,0
|
|
20230726,152700,169099792600,87100,87100,87100,87100,0
|
|
20230726,152600,169099792600,87100,87100,87100,87100,0
|
|
20230726,152500,169099792600,87100,87100,87100,87100,0
|
|
20230726,152400,169099792600,87100,87100,87100,87100,0
|
|
20230726,152300,169099792600,87100,87100,87100,87100,0
|
|
20230726,152200,169099792600,87100,87100,87100,87100,0
|
|
20230726,152100,169099792600,87100,87100,87100,87100,0
|
|
20230726,152000,169099792600,87100,87100,87100,87100,0
|
|
20230726,151900,169099792600,87100,87400,87500,86800,7644
|
|
20230726,151800,168433445000,87300,87500,87900,87300,7267
|
|
20230726,151700,167797075000,87600,86900,87600,86800,5380
|
|
20230726,151600,167327801200,87000,86800,87100,86700,4218
|
|
20230726,151500,166961576200,86700,87200,87200,86500,12592
|
|
20230726,151400,165866991700,87300,87400,87500,87300,4444
|
|
20230726,151300,165478860000,87300,87200,87500,87000,3837
|
|
20230726,151200,165144215500,87100,87300,87700,87100,6043
|
|
20230726,151100,164616276300,87400,87600,87700,87200,5262
|
|
20230726,151000,164155929100,87600,87700,88300,87500,18052
|
|
20230726,150900,162569092700,87700,87200,87700,87100,7016
|
|
20230726,150800,161956183700,87200,86800,87400,86600,3919
|
|
20230726,150700,161614970500,86600,87500,87700,86500,12321
|
|
20230726,150600,160541971400,87500,87600,87600,87400,4020
|
|
20230726,150500,160190130400,87600,87300,87700,87200,3243
|
|
20230726,150400,159906555500,87200,86800,87500,86700,3078
|
|
20230726,150300,159638371400,86800,87600,87700,86600,8007
|
|
20230726,150200,158940845000,87600,87600,87700,87300,5080
|
|
20230726,150100,158496601000,87600,87500,88100,87500,6915
|
|
20230726,150000,157889958200,87500,88700,89000,87400,20323
|
|
20230726,145900,156095133300,89000,88600,89000,88100,13766
|
|
20230726,145800,154876274100,88600,87100,88800,87000,18014
|
|
20230726,145700,153288253800,87100,87200,87300,87100,1180
|
|
20230726,145600,153185374400,87200,87600,87800,87200,4027
|
|
20230726,145500,152833274700,87600,87300,87600,87200,3740
|
|
20230726,145400,152506478300,87300,87300,87400,87200,2092
|
|
20230726,145300,152323771600,87300,87300,87400,87000,4500
|
|
20230726,145200,151931444400,87200,87400,87400,86900,4091
|
|
20230726,145100,151574854000,87400,86900,87400,86700,5722
|
|
20230726,145000,151076778500,87000,87500,87500,86900,4390
|
|
20230726,144900,150694040600,87500,87300,87600,87200,4187
|
|
20230726,144800,150328370200,87300,87900,88000,87300,8936
|
|
20230726,144700,149544090400,87800,87100,88000,87000,5221
|
|
20230726,144600,149086801200,87000,87000,87200,86700,4286
|
|
20230726,144500,148713935400,87000,87800,87900,87000,9942
|
|
20230726,144400,147844497400,87900,88300,88600,87500,19323
|
|
20230726,144300,146143073500,88300,86600,88300,86400,28639
|
|
20230726,144200,143641204600,86500,86400,86700,86200,2131
|
|
20230726,144100,143456851700,86300,86100,86700,86000,4419
|
|
20230726,144000,143075022700,86100,86600,86700,86000,3861
|
|
20230726,143900,142741730600,86700,86500,87000,86300,13287
|
|
20230726,143800,141590163200,86700,85800,87000,85500,15941
|
|
20230726,143700,140214855300,85900,84900,85900,84700,6653
|
|
20230726,143600,139647323200,84800,84800,85100,84600,1887
|
|
20230726,143500,139487229700,84800,84800,84800,84300,6683
|
|
20230726,143400,138922449100,84800,85000,85000,84700,1722
|
|
20230726,143300,138776483600,85000,85000,85200,84800,1838
|
|
20230726,143200,138620333100,85000,85200,85300,85000,1047
|
|
20230726,143100,138531162100,85200,84800,85500,84700,4612
|
|
20230726,143000,138138540500,84700,84800,85000,84500,6376
|
|
20230726,142900,137598743600,84900,84900,85200,84700,3674
|
|
20230726,142800,137286710800,84900,84700,85000,84600,6893
|
|
20230726,142700,136702712400,84700,85200,85600,84700,5835
|
|
20230726,142600,136206532500,85200,85500,85700,85200,2750
|
|
20230726,142500,135971728400,85500,85600,85600,85200,1673
|
|
20230726,142400,135828900500,85600,85700,85900,85400,2833
|
|
20230726,142300,135586474800,85700,86000,86000,85600,1351
|
|
20230726,142200,135470582500,85900,86100,86200,85600,3761
|
|
20230726,142100,135147175300,86100,85000,86100,84900,7127
|
|
20230726,142000,134537296600,84900,85300,85500,84700,18526
|
|
20230726,141900,132962480400,85300,85800,85800,85300,3091
|
|
20230726,141800,132698072100,85700,85800,86000,85700,2959
|
|
20230726,141700,132443848600,86000,85500,86000,85300,4761
|
|
20230726,141600,132036211200,85600,85700,86000,85500,4204
|
|
20230726,141500,131675891900,85700,85600,85900,85500,2184
|
|
20230726,141400,131488793100,85700,85800,85800,85300,2912
|
|
20230726,141300,131239496300,85800,85800,85900,85700,1720
|
|
20230726,141200,131091925900,85800,85800,86100,85700,2611
|
|
20230726,141100,130867498100,85800,86700,86900,85700,6986
|
|
20230726,141000,130264659900,86800,85600,86900,85100,13450
|
|
20230726,140900,129103347800,85500,85600,85900,84900,4104
|
|
20230726,140800,128753014300,85700,85000,85700,84800,5228
|
|
20230726,140700,128307751400,84800,85400,85600,84400,7825
|
|
20230726,140600,127644355700,85500,84800,86000,84600,14353
|
|
20230726,140500,126415616300,84600,84500,85100,84100,7841
|
|
20230726,140400,125752699000,84500,82200,85100,82200,21092
|
|
20230726,140300,123981853600,82500,85600,86400,82100,28676
|
|
20230726,140200,121566750300,85600,85600,86000,84600,17415
|
|
20230726,140100,120085029000,85600,86000,86200,85000,22443
|
|
20230726,140000,118166510800,86100,86000,87000,85600,19504
|
|
20230726,135900,116479410400,85600,87000,87300,84400,48908
|
|
20230726,135800,112270068500,87000,89300,89400,87000,27937
|
|
20230726,135700,109805646000,89400,89400,89700,89200,20857
|
|
20230726,135600,107938218200,89400,89700,90000,88700,25252
|
|
20230726,135500,105680092800,89800,88200,90100,88100,21411
|
|
20230726,135400,103766090000,88800,89400,89500,87500,23893
|
|
20230726,135300,101648537500,89400,90300,91000,89000,63524
|
|
20230726,135200,95908334800,90300,89800,90400,88900,44475
|
|
20230726,135100,91911775000,89800,87500,89900,87500,40040
|
|
20230726,135000,88339881300,87600,87700,87700,86800,16080
|
|
20230726,134900,86938606900,87500,88100,88400,87500,10545
|
|
20230726,134800,86011562600,88000,88500,88600,87600,9686
|
|
20230726,134700,85157592900,88500,88400,89300,88200,18179
|
|
20230726,134600,83541826300,88400,88100,88500,87500,12319
|
|
20230726,134500,82458582500,88100,88900,89000,87800,15839
|
|
20230726,134400,81058313900,88800,88200,89800,88200,36561
|
|
20230726,134300,77802764200,88200,86900,88500,86400,16035
|
|
20230726,134200,76397916000,87000,87200,87500,86400,9261
|
|
20230726,134100,75591221500,87200,86400,87400,85900,15411
|
|
20230726,134000,74256312100,86400,85900,86700,85400,16569
|
|
20230726,133900,72828794700,86000,87500,88000,85000,34901
|
|
20230726,133800,69805146700,87500,89700,90000,87000,38176
|
|
20230726,133700,66414680600,90000,90100,90900,89500,60248
|
|
20230726,133600,60965234300,90100,88800,90300,88500,54701
|
|
20230726,133500,56079092200,88800,87400,89000,87300,66469
|
|
20230726,133400,50206852100,87400,86700,87500,86500,22876
|
|
20230726,133300,48215882300,86800,86700,87200,86300,21718
|
|
20230726,133200,46327855800,86800,86300,86900,86300,13088
|
|
20230726,133100,45194170100,86300,85200,86300,85100,7191
|
|
20230726,133000,44576241700,85300,86100,86100,84900,7279
|
|
20230726,132900,43954883500,86000,86100,86300,85500,7373
|
|
20230726,132800,43320786400,86200,85800,86300,85800,7135
|
|
20230726,132700,42707093200,85800,85900,86100,85200,8454
|
|
20230726,132600,41983582400,85900,86200,86500,85800,10870
|
|
20230726,132500,41047405100,86100,86700,87300,85600,24195
|
|
20230726,132400,38951051800,86900,86700,87300,86300,41673
|
|
20230726,132300,35331992500,86600,85100,86700,85100,32235
|
|
20230726,132200,32558839000,85000,85500,85600,84700,10232
|
|
20230726,132100,31686319200,85200,84700,85400,84400,23742
|
|
20230726,132000,29666535500,84700,84000,84700,83800,11925
|
|
20230726,131900,28661046700,84000,83600,84000,83600,4541
|
|
20230726,131800,28280395300,83600,83500,83700,83100,2244
|
|
20230726,131700,28093038200,83500,83000,83600,83000,5016
|
|
20230726,131600,27675250800,82900,83000,83000,82900,438
|
|
20230726,131500,27638915200,82900,83000,83000,82900,559
|
|
20230726,131400,27592531700,83100,83100,83100,82900,1352
|
|
20230726,131300,27480330300,83100,82900,83100,82600,2493
|
|
20230726,131200,27273557600,82800,82300,82800,82300,1520
|
|
20230726,131100,27147938800,82400,82400,82500,82400,145
|
|
20230726,131000,27135989800,82400,82200,82400,82200,968
|
|
20230726,130900,27056363500,82100,82200,82300,82100,2040
|
|
20230726,130800,26888695400,82200,82200,82200,82000,861
|
|
20230726,130700,26817987400,82300,82100,82400,82100,3418
|
|
20230726,130600,26536844800,82100,82100,82200,82000,741
|
|
20230726,130500,26476015500,82100,82100,82200,82000,425
|
|
20230726,130400,26441125300,82100,82100,82200,82100,548
|
|
20230726,130300,26396133600,82100,82100,82200,82000,886
|
|
20230726,130200,26323394500,82100,82100,82200,82000,1248
|
|
20230726,130100,26220932300,82100,82200,82200,82100,778
|
|
20230726,130000,26156992800,82200,82300,82300,82200,539
|
|
20230726,125900,26112671400,82300,82200,82300,82200,200
|
|
20230726,125800,26096218300,82200,82500,82500,82200,567
|
|
20230726,125700,26049549400,82500,82500,82500,82200,790
|
|
20230726,125600,25984485600,82400,82500,82500,82400,245
|
|
20230726,125500,25964274700,82500,82500,82600,82500,168
|
|
20230726,125400,25950414600,82500,82500,82500,82400,642
|
|
20230726,125300,25897510600,82500,82400,82500,82400,139
|
|
20230726,125200,25886052600,82400,82400,82400,82400,71
|
|
20230726,125100,25880202200,82400,82600,82600,82400,127
|
|
20230726,125000,25869734000,82600,82300,82600,82200,1734
|
|
20230726,124900,25727023000,82300,82400,82400,82300,653
|
|
20230726,124800,25673277000,82400,82400,82400,82300,2108
|
|
20230726,124700,25499718000,82400,82500,82600,82400,765
|
|
20230726,124600,25436659400,82500,82600,82600,82500,633
|
|
20230726,124500,25384403900,82600,82500,82600,82400,786
|
|
20230726,124400,25319543700,82500,82400,82600,82400,525
|
|
20230726,124300,25276227400,82400,82600,82800,82400,774
|
|
20230726,124200,25212317400,82500,82500,82600,82400,489
|
|
20230726,124100,25171984000,82500,82500,82600,82400,971
|
|
20230726,124000,25091866700,82500,82900,82900,82500,436
|
|
20230726,123900,25055856100,82900,82600,82900,82500,1730
|
|
20230726,123800,24912861300,82500,82500,82700,82500,1544
|
|
20230726,123700,24785414300,82600,82600,82700,82600,1050
|
|
20230726,123600,24698678700,82600,82600,82700,82600,51
|
|
20230726,123500,24694465400,82700,82900,82900,82700,1904
|
|
20230726,123400,24536818400,82900,82900,83000,82900,673
|
|
20230726,123300,24481021600,83000,82900,83000,82900,724
|
|
20230726,123200,24420968900,83000,83100,83100,82900,560
|
|
20230726,123100,24374472900,83100,82900,83100,82900,1214
|
|
20230726,123000,24273730500,82900,82900,83000,82900,1103
|
|
20230726,122900,24182278000,82900,83000,83000,82800,662
|
|
20230726,122800,24127411700,82800,82900,83000,82800,1808
|
|
20230726,122700,23977597800,82900,83000,83000,82700,1598
|
|
20230726,122600,23845071600,83000,82900,83000,82900,342
|
|
20230726,122500,23816714000,82900,82800,82900,82800,780
|
|
20230726,122400,23752067100,82800,82800,82800,82700,295
|
|
20230726,122300,23727645900,82800,82600,82800,82600,1024
|
|
20230726,122200,23643010400,82600,82600,82600,82600,253
|
|
20230726,122100,23622112600,82600,82600,82700,82600,174
|
|
20230726,122000,23607739800,82600,82500,82700,82500,260
|
|
20230726,121900,23586253700,82500,82400,82600,82400,548
|
|
20230726,121800,23541052100,82400,82400,82500,82300,380
|
|
20230726,121700,23509749900,82300,82400,82400,82300,911
|
|
20230726,121600,23434685900,82400,82600,82600,82400,2374
|
|
20230726,121500,23238913900,82500,82700,82700,82500,502
|
|
20230726,121400,23197447800,82700,82700,82700,82600,225
|
|
20230726,121300,23178860500,82600,82700,82700,82600,153
|
|
20230726,121200,23166208100,83000,82700,83000,82600,588
|
|
20230726,121100,23117500400,82700,82700,82800,82700,579
|
|
20230726,121000,23069609300,82700,82700,82800,82700,308
|
|
20230726,120900,23044137400,82700,82800,82800,82700,290
|
|
20230726,120800,23020130600,82800,82700,82800,82600,499
|
|
20230726,120700,22978875600,82700,82700,82800,82700,215
|
|
20230726,120600,22961095000,82700,82800,82800,82700,379
|
|
20230726,120500,22929747200,82900,82900,83000,82700,672
|
|
20230726,120400,22874083200,82900,83000,83000,82900,431
|
|
20230726,120300,22838337800,82900,82900,83000,82900,147
|
|
20230726,120200,22826148800,82900,83000,83000,82900,290
|
|
20230726,120100,22802098800,83000,83000,83000,83000,250
|
|
20230726,120000,22781348800,82900,83000,83000,82900,692
|
|
20230726,115900,22723915900,83000,83100,83100,82900,225
|
|
20230726,115800,22705238400,83000,83000,83100,83000,909
|
|
20230726,115700,22629784700,82900,82900,83000,82700,1933
|
|
20230726,115600,22469440900,82900,82700,82900,82700,1613
|
|
20230726,115500,22335864000,82700,82500,82700,82500,197
|
|
20230726,115400,22319576100,82500,82800,82800,82500,1666
|
|
20230726,115300,22181938800,82800,82700,82800,82600,618
|
|
20230726,115200,22130838900,82700,82500,82800,82500,1172
|
|
20230726,115100,22034001300,82500,82500,82600,82500,72
|
|
20230726,115000,22028061100,82500,82600,82600,82500,503
|
|
20230726,114900,21986513800,82600,82600,82700,82500,676
|
|
20230726,114800,21930690400,82600,82500,82600,82500,540
|
|
20230726,114700,21886118400,82500,82400,82500,82400,249
|
|
20230726,114600,21865576900,82400,82600,82700,82400,893
|
|
20230726,114500,21791848800,82700,82600,82700,82600,154
|
|
20230726,114400,21779127900,82600,82700,82800,82600,248
|
|
20230726,114300,21758622100,82700,82500,82700,82400,580
|
|
20230726,114200,21710690900,82500,82500,82600,82500,303
|
|
20230726,114100,21685693100,82500,82600,82600,82500,120
|
|
20230726,114000,21675787600,82500,82500,82500,82500,264
|
|
20230726,113900,21654007600,82500,82500,82500,82400,647
|
|
20230726,113800,21600644300,82500,82400,82500,82400,168
|
|
20230726,113700,21586801000,82400,82400,82400,82300,341
|
|
20230726,113600,21558703300,82400,82400,82500,82400,130
|
|
20230726,113500,21547991200,82400,82400,82500,82300,624
|
|
20230726,113400,21496595800,82400,82500,82500,82400,11
|
|
20230726,113300,21495689300,82400,82400,82400,82400,215
|
|
20230726,113200,21477973300,82400,82300,82400,82300,207
|
|
20230726,113100,21460926200,82400,82300,82500,82300,118
|
|
20230726,113000,21451204800,82400,82500,82500,82400,275
|
|
20230726,112900,21428540200,82500,82500,82600,82400,508
|
|
20230726,112800,21386616800,82400,82400,82400,82400,108
|
|
20230726,112700,21377717600,82400,82300,82400,82300,69
|
|
20230726,112600,21372033700,82300,82500,82600,82300,166
|
|
20230726,112500,21358355100,82600,82300,82600,82300,556
|
|
20230726,112400,21312512600,82300,82300,82300,82200,242
|
|
20230726,112300,21292597400,82300,82300,82400,82300,161
|
|
20230726,112200,21279346700,82300,82300,82400,82300,364
|
|
20230726,112100,21249389400,82200,82300,82300,82200,583
|
|
20230726,112000,21201414400,82200,82300,82300,82200,236
|
|
20230726,111900,21181995200,82200,82200,82400,82200,96
|
|
20230726,111800,21174100200,82300,82100,82300,82100,981
|
|
20230726,111700,21093499600,82100,82300,82300,82100,1197
|
|
20230726,111600,20995150300,82300,82400,82400,82200,1274
|
|
20230726,111500,20890300900,82400,82300,82400,82300,103
|
|
20230726,111400,20881816800,82400,82400,82500,82300,789
|
|
20230726,111300,20816813300,82500,82600,82600,82500,781
|
|
20230726,111200,20752380600,82500,82600,82700,82500,869
|
|
20230726,111100,20680625500,82600,82500,82600,82500,144
|
|
20230726,111000,20668733600,82500,82400,82600,82400,910
|
|
20230726,110900,20593651100,82400,82400,82500,82400,242
|
|
20230726,110800,20573707400,82400,82500,82500,82400,141
|
|
20230726,110700,20562077800,82500,82600,82600,82400,695
|
|
20230726,110600,20504780500,82500,82600,82600,82500,754
|
|
20230726,110500,20442555700,82600,82700,82800,82600,597
|
|
20230726,110400,20393208800,82700,82800,82800,82700,523
|
|
20230726,110300,20349935700,82900,82800,82900,82800,46
|
|
20230726,110200,20346126100,82800,82900,82900,82700,386
|
|
20230726,110100,20314161000,82900,82700,82900,82600,363
|
|
20230726,110000,20284118100,82700,82500,82700,82500,227
|
|
20230726,105900,20265376800,82400,82300,82400,82300,524
|
|
20230726,105800,20222230800,82400,82600,82600,82200,1433
|
|
20230726,105700,20104089400,82600,82700,82800,82600,490
|
|
20230726,105600,20063574600,82700,82600,82700,82600,273
|
|
20230726,105500,20040999700,82600,82800,82900,82600,1146
|
|
20230726,105400,19946172100,82800,82900,82900,82800,655
|
|
20230726,105300,19891878700,82900,82800,83000,82800,755
|
|
20230726,105200,19829248300,82700,82700,83000,82700,713
|
|
20230726,105100,19770157000,82600,82600,82600,82400,1254
|
|
20230726,105000,19666704700,82600,82900,83000,82500,1923
|
|
20230726,104900,19507434400,83000,82600,83000,82500,3272
|
|
20230726,104800,19236612400,82500,82200,82800,82100,999
|
|
20230726,104700,19154099200,82100,82000,82400,82000,2973
|
|
20230726,104600,18909843400,82000,81900,82400,81900,952
|
|
20230726,104500,18831805200,81900,82100,82100,81900,1400
|
|
20230726,104400,18717110000,82000,82100,82100,82000,983
|
|
20230726,104300,18636494200,82000,82100,82200,82000,1175
|
|
20230726,104200,18539973600,82100,82300,82300,82100,1109
|
|
20230726,104100,18448807800,82300,82100,82300,82100,814
|
|
20230726,104000,18381901600,82200,82000,82200,81900,3051
|
|
20230726,103900,18131615100,82000,82000,82100,81900,1412
|
|
20230726,103800,18015839000,82000,82200,82200,82000,1813
|
|
20230726,103700,17867080300,82200,82100,82300,82000,1610
|
|
20230726,103600,17734911900,82200,82300,82300,82100,2370
|
|
20230726,103500,17540162600,82400,82500,82500,82300,1756
|
|
20230726,103400,17395548800,82400,82500,82700,82400,1379
|
|
20230726,103300,17281713900,82600,82700,82700,82500,624
|
|
20230726,103200,17230166100,82700,82900,82900,82700,482
|
|
20230726,103100,17190249000,82800,82600,82900,82500,1272
|
|
20230726,103000,17085164500,82500,82500,82600,82400,1210
|
|
20230726,102900,16985344500,82500,82500,82600,82400,1095
|
|
20230726,102800,16894981700,82500,82600,82600,82400,1374
|
|
20230726,102700,16781643200,82600,82700,82700,82500,1543
|
|
20230726,102600,16654258300,82700,82700,82800,82500,3145
|
|
20230726,102500,16394316800,82700,82900,82900,82700,2559
|
|
20230726,102400,16182364600,82900,83000,83100,82900,1232
|
|
20230726,102300,16080143900,83100,83100,83300,83000,1617
|
|
20230726,102200,15945771600,83300,83400,83500,83100,2500
|
|
20230726,102100,15737688900,83400,83400,83500,83300,1341
|
|
20230726,102000,15625916200,83300,83300,83400,83300,312
|
|
20230726,101900,15599916200,83300,83400,83500,83300,660
|
|
20230726,101800,15544886100,83400,83500,83600,83300,486
|
|
20230726,101700,15504378100,83500,83500,83600,83400,770
|
|
20230726,101600,15440113300,83600,83700,83700,83500,365
|
|
20230726,101500,15409621300,83700,83500,83700,83400,189
|
|
20230726,101400,15393833400,83700,84000,84000,83500,992
|
|
20230726,101300,15310933000,84000,83300,84300,83300,4668
|
|
20230726,101200,14919192500,83300,83200,83500,83100,677
|
|
20230726,101100,14862736500,83200,83000,83200,82900,326
|
|
20230726,101000,14835682200,82900,83100,83100,82800,1674
|
|
20230726,100900,14696817600,83000,83100,83100,83000,372
|
|
20230726,100800,14665921500,83200,83200,83200,83100,889
|
|
20230726,100700,14592043400,83100,83200,83400,83100,975
|
|
20230726,100600,14510930600,83200,83000,83300,83000,466
|
|
20230726,100500,14472176700,83000,83200,83200,83000,2403
|
|
20230726,100400,14272514700,83300,83300,83400,83100,830
|
|
20230726,100300,14203452100,83200,83400,83500,83200,762
|
|
20230726,100200,14139973900,83400,83700,83700,83400,511
|
|
20230726,100100,14097319100,83500,83500,83500,83400,462
|
|
20230726,100000,14058756400,83400,83600,83800,83400,1313
|
|
20230726,095900,13949036900,83400,83500,83500,83100,1444
|
|
20230726,095800,13828766200,83500,83600,83600,83500,450
|
|
20230726,095700,13791173400,83600,83600,83800,83500,637
|
|
20230726,095600,13737963400,83500,83800,83900,83500,1049
|
|
20230726,095500,13650164700,83800,83800,83800,83600,752
|
|
20230726,095400,13587185100,83800,83800,83800,83700,370
|
|
20230726,095300,13556201300,83800,84000,84100,83800,1375
|
|
20230726,095200,13440905900,84200,84200,84400,83900,1785
|
|
20230726,095100,13290752000,84400,84400,84400,84100,3235
|
|
20230726,095000,13018041800,84400,84200,84500,84200,3606
|
|
20230726,094900,12713730600,84300,84000,84300,84000,1615
|
|
20230726,094800,12577904600,84000,84000,84300,84000,6033
|
|
20230726,094700,12070328300,84000,83800,84000,83800,1065
|
|
20230726,094600,11980955100,83800,83800,83900,83800,519
|
|
20230726,094500,11937414900,83800,83900,83900,83800,99
|
|
20230726,094400,11929115900,83900,83900,83900,83700,511
|
|
20230726,094300,11886285800,83900,83600,83900,83600,1025
|
|
20230726,094200,11800349100,83600,83700,83800,83600,1900
|
|
20230726,094100,11641195500,83700,83600,83900,83600,291
|
|
20230726,094000,11616833100,83800,83500,83900,83300,2382
|
|
20230726,093900,11417634100,83600,83600,83900,83500,2935
|
|
20230726,093800,11172217200,83600,83800,83900,83500,4704
|
|
20230726,093700,10778423500,83900,84000,84300,83900,5338
|
|
20230726,093600,10329616600,83900,83800,84000,83800,2211
|
|
20230726,093500,10144107400,83800,83700,83800,83500,1904
|
|
20230726,093400,9984906200,83700,83900,83900,83500,1424
|
|
20230726,093300,9865628900,83900,83800,84000,83600,1856
|
|
20230726,093200,9710042900,83700,83900,84200,83600,3227
|
|
20230726,093100,9439264500,83900,83300,84400,83200,6546
|
|
20230726,093000,8889276400,83300,83000,83700,82900,2085
|
|
20230726,092900,8715354500,82900,83100,83200,82900,1493
|
|
20230726,092800,8591407200,82900,83300,83300,82900,2255
|
|
20230726,092700,8404001100,83200,83100,83400,83100,971
|
|
20230726,092600,8323116400,83100,82900,83400,82700,2498
|
|
20230726,092500,8115528900,82800,82300,82800,82300,991
|
|
20230726,092400,8033764100,82300,82500,82700,82200,3684
|
|
20230726,092300,7730292100,82500,83200,83300,82500,2398
|
|
20230726,092200,7531696400,83100,83000,83300,83000,1494
|
|
20230726,092100,7407496500,83300,83300,83400,83000,1199
|
|
20230726,092000,7307789400,83400,82700,83400,82700,2771
|
|
20230726,091900,7077372200,82600,82700,82800,82600,2860
|
|
20230726,091800,6840776800,82600,82600,82700,82400,2192
|
|
20230726,091700,6659744200,82500,82400,82700,82300,1079
|
|
20230726,091600,6570739300,82600,82300,82800,82200,3628
|
|
20230726,091500,6271208900,82300,82100,82400,82000,2011
|
|
20230726,091400,6106087600,82100,82600,82600,82100,2138
|
|
20230726,091300,5930259300,82600,82700,82700,82500,1744
|
|
20230726,091200,5786286700,82600,82700,82900,82500,669
|
|
20230726,091100,5730990400,82700,82600,82900,82400,1352
|
|
20230726,091000,5619261800,82500,82500,82500,82100,1896
|
|
20230726,090900,5463063700,82500,82800,82800,82100,2015
|
|
20230726,090800,5296878600,82700,82100,82700,81900,4857
|
|
20230726,090700,4897821000,82000,82000,82200,81900,3723
|
|
20230726,090600,4592693100,82200,82100,82200,82000,12639
|
|
20230726,090500,3555866200,82000,82200,82300,81900,5007
|
|
20230726,090400,3145272400,82200,81700,82300,81600,6737
|
|
20230726,090300,2593489800,81800,82900,82900,81600,10841
|
|
20230726,090200,1701971300,82800,82500,82900,82500,4543
|
|
20230726,090100,1326455000,82500,83400,83500,82300,9475
|
|
20230726,090000,540877300,83400,83500,83800,83300,6181
|