634 lines
35 KiB
CSV
634 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193100,105381048300,87500,87500,87500,87500,20560
|
|
20230727,193000,105381048300,87500,87500,87500,87500,0
|
|
20230727,192900,105381048300,87500,87500,87500,87500,0
|
|
20230727,192800,105381048300,87500,87500,87500,87500,0
|
|
20230727,192700,105381048300,87500,87500,87500,87500,0
|
|
20230727,192600,105381048300,87500,87500,87500,87500,0
|
|
20230727,192500,105381048300,87500,87500,87500,87500,0
|
|
20230727,192400,105381048300,87500,87500,87500,87500,0
|
|
20230727,192300,105381048300,87500,87500,87500,87500,0
|
|
20230727,192200,105381048300,87500,87500,87500,87500,0
|
|
20230727,192100,105381048300,87500,87500,87500,87500,0
|
|
20230727,192000,105381048300,87500,87500,87500,87500,0
|
|
20230727,191900,105381048300,87500,87500,87500,87500,0
|
|
20230727,191800,105381048300,87500,87500,87500,87500,0
|
|
20230727,191700,105381048300,87500,87500,87500,87500,0
|
|
20230727,191600,105381048300,87500,87500,87500,87500,0
|
|
20230727,191500,105381048300,87500,87500,87500,87500,0
|
|
20230727,191400,105381048300,87500,87500,87500,87500,0
|
|
20230727,191300,105381048300,87500,87500,87500,87500,0
|
|
20230727,191200,105381048300,87500,87500,87500,87500,0
|
|
20230727,191100,105381048300,87500,87500,87500,87500,0
|
|
20230727,191000,105381048300,87500,87500,87500,87500,0
|
|
20230727,190900,105381048300,87500,87500,87500,87500,0
|
|
20230727,190800,105381048300,87500,87500,87500,87500,0
|
|
20230727,190700,105381048300,87500,87500,87500,87500,0
|
|
20230727,190600,105381048300,87500,87500,87500,87500,0
|
|
20230727,190500,105381048300,87500,87500,87500,87500,0
|
|
20230727,190400,105381048300,87500,87500,87500,87500,0
|
|
20230727,190300,105381048300,87500,87500,87500,87500,0
|
|
20230727,190200,105381048300,87500,87500,87500,87500,0
|
|
20230727,190100,105381048300,87500,87500,87500,87500,20560
|
|
20230727,190000,105381048300,87500,87500,87500,87500,0
|
|
20230727,185900,105381048300,87500,87500,87500,87500,0
|
|
20230727,185800,105381048300,87500,87500,87500,87500,0
|
|
20230727,185700,105381048300,87500,87500,87500,87500,0
|
|
20230727,185600,105381048300,87500,87500,87500,87500,0
|
|
20230727,185500,105381048300,87500,87500,87500,87500,0
|
|
20230727,185400,105381048300,87500,87500,87500,87500,0
|
|
20230727,185300,105381048300,87500,87500,87500,87500,0
|
|
20230727,185200,105381048300,87500,87500,87500,87500,0
|
|
20230727,185100,105381048300,87500,87500,87500,87500,0
|
|
20230727,185000,105381048300,87500,87500,87500,87500,0
|
|
20230727,184900,105381048300,87500,87500,87500,87500,0
|
|
20230727,184800,105381048300,87500,87500,87500,87500,0
|
|
20230727,184700,105381048300,87500,87500,87500,87500,0
|
|
20230727,184600,105381048300,87500,87500,87500,87500,0
|
|
20230727,184500,105381048300,87500,87500,87500,87500,0
|
|
20230727,184400,105381048300,87500,87500,87500,87500,0
|
|
20230727,184300,105381048300,87500,87500,87500,87500,0
|
|
20230727,184200,105381048300,87500,87500,87500,87500,0
|
|
20230727,184100,105381048300,87500,87500,87500,87500,0
|
|
20230727,184000,105381048300,87500,87500,87500,87500,0
|
|
20230727,183900,105381048300,87500,87500,87500,87500,0
|
|
20230727,183800,105381048300,87500,87500,87500,87500,0
|
|
20230727,183700,105381048300,87500,87500,87500,87500,0
|
|
20230727,183600,105381048300,87500,87500,87500,87500,0
|
|
20230727,183500,105381048300,87500,87500,87500,87500,0
|
|
20230727,183400,105381048300,87500,87500,87500,87500,0
|
|
20230727,183300,105381048300,87500,87500,87500,87500,0
|
|
20230727,183200,105381048300,87500,87500,87500,87500,0
|
|
20230727,183100,105381048300,87500,87500,87500,87500,20560
|
|
20230727,183000,105381048300,87500,87500,87500,87500,0
|
|
20230727,182900,105381048300,87500,87500,87500,87500,0
|
|
20230727,182800,105381048300,87500,87500,87500,87500,0
|
|
20230727,182700,105381048300,87500,87500,87500,87500,0
|
|
20230727,182600,105381048300,87500,87500,87500,87500,0
|
|
20230727,182500,105381048300,87500,87500,87500,87500,0
|
|
20230727,182400,105381048300,87500,87500,87500,87500,0
|
|
20230727,182300,105381048300,87500,87500,87500,87500,0
|
|
20230727,182200,105381048300,87500,87500,87500,87500,0
|
|
20230727,182100,105381048300,87500,87500,87500,87500,0
|
|
20230727,182000,105381048300,87500,87500,87500,87500,0
|
|
20230727,181900,105381048300,87500,87500,87500,87500,0
|
|
20230727,181800,105381048300,87500,87500,87500,87500,0
|
|
20230727,181700,105381048300,87500,87500,87500,87500,0
|
|
20230727,181600,105381048300,87500,87500,87500,87500,0
|
|
20230727,181500,105381048300,87500,87500,87500,87500,0
|
|
20230727,181400,105381048300,87500,87500,87500,87500,0
|
|
20230727,181300,105381048300,87500,87500,87500,87500,0
|
|
20230727,181200,105381048300,87500,87500,87500,87500,0
|
|
20230727,181100,105381048300,87500,87500,87500,87500,0
|
|
20230727,181000,105381048300,87500,87500,87500,87500,0
|
|
20230727,180900,105381048300,87500,87500,87500,87500,0
|
|
20230727,180800,105381048300,87500,87500,87500,87500,0
|
|
20230727,180700,105381048300,87500,87500,87500,87500,0
|
|
20230727,180600,105381048300,87500,87500,87500,87500,0
|
|
20230727,180500,105381048300,87500,87500,87500,87500,0
|
|
20230727,180400,105381048300,87500,87500,87500,87500,0
|
|
20230727,180300,105381048300,87500,87500,87500,87500,0
|
|
20230727,180200,105381048300,87500,87500,87500,87500,0
|
|
20230727,180100,105381048300,87500,87500,87500,87500,20560
|
|
20230727,180000,105381048300,87500,87500,87500,87500,0
|
|
20230727,175900,105381048300,87500,87500,87500,87500,0
|
|
20230727,175800,105381048300,87500,87500,87500,87500,0
|
|
20230727,175700,105381048300,87500,87500,87500,87500,0
|
|
20230727,175600,105381048300,87500,87500,87500,87500,0
|
|
20230727,175500,105381048300,87500,87500,87500,87500,0
|
|
20230727,175400,105381048300,87500,87500,87500,87500,0
|
|
20230727,175300,105381048300,87500,87500,87500,87500,0
|
|
20230727,175200,105381048300,87500,87500,87500,87500,0
|
|
20230727,175100,105381048300,87500,87500,87500,87500,0
|
|
20230727,175000,105381048300,87500,87500,87500,87500,0
|
|
20230727,174900,105381048300,87500,87500,87500,87500,0
|
|
20230727,174800,105381048300,87500,87500,87500,87500,0
|
|
20230727,174700,105381048300,87500,87500,87500,87500,0
|
|
20230727,174600,105381048300,87500,87500,87500,87500,0
|
|
20230727,174500,105381048300,87500,87500,87500,87500,0
|
|
20230727,174400,105381048300,87500,87500,87500,87500,0
|
|
20230727,174300,105381048300,87500,87500,87500,87500,0
|
|
20230727,174200,105381048300,87500,87500,87500,87500,0
|
|
20230727,174100,105381048300,87500,87500,87500,87500,0
|
|
20230727,174000,105381048300,87500,87500,87500,87500,0
|
|
20230727,173900,105381048300,87500,87500,87500,87500,0
|
|
20230727,173800,105381048300,87500,87500,87500,87500,0
|
|
20230727,173700,105381048300,87500,87500,87500,87500,0
|
|
20230727,173600,105381048300,87500,87500,87500,87500,0
|
|
20230727,173500,105381048300,87500,87500,87500,87500,0
|
|
20230727,173400,105381048300,87500,87500,87500,87500,0
|
|
20230727,173300,105381048300,87500,87500,87500,87500,0
|
|
20230727,173200,105381048300,87500,87500,87500,87500,0
|
|
20230727,173100,105381048300,87500,87500,87500,87500,20560
|
|
20230727,173000,105381048300,87500,87500,87500,87500,0
|
|
20230727,172900,105381048300,87500,87500,87500,87500,0
|
|
20230727,172800,105381048300,87500,87500,87500,87500,0
|
|
20230727,172700,105381048300,87500,87500,87500,87500,0
|
|
20230727,172600,105381048300,87500,87500,87500,87500,0
|
|
20230727,172500,105381048300,87500,87500,87500,87500,0
|
|
20230727,172400,105381048300,87500,87500,87500,87500,0
|
|
20230727,172300,105381048300,87500,87500,87500,87500,0
|
|
20230727,172200,105381048300,87500,87500,87500,87500,0
|
|
20230727,172100,105381048300,87500,87500,87500,87500,0
|
|
20230727,172000,105381048300,87500,87500,87500,87500,0
|
|
20230727,171900,105381048300,87500,87500,87500,87500,0
|
|
20230727,171800,105381048300,87500,87500,87500,87500,0
|
|
20230727,171700,105381048300,87500,87500,87500,87500,0
|
|
20230727,171600,105381048300,87500,87500,87500,87500,0
|
|
20230727,171500,105381048300,87500,87500,87500,87500,0
|
|
20230727,171400,105381048300,87500,87500,87500,87500,0
|
|
20230727,171300,105381048300,87500,87500,87500,87500,0
|
|
20230727,171200,105381048300,87500,87500,87500,87500,0
|
|
20230727,171100,105381048300,87500,87500,87500,87500,0
|
|
20230727,171000,105381048300,87500,87500,87500,87500,0
|
|
20230727,170900,105381048300,87500,87500,87500,87500,0
|
|
20230727,170800,105381048300,87500,87500,87500,87500,0
|
|
20230727,170700,105381048300,87500,87500,87500,87500,0
|
|
20230727,170600,105381048300,87500,87500,87500,87500,0
|
|
20230727,170500,105381048300,87500,87500,87500,87500,0
|
|
20230727,170400,105381048300,87500,87500,87500,87500,0
|
|
20230727,170300,105381048300,87500,87500,87500,87500,0
|
|
20230727,170200,105381048300,87500,87500,87500,87500,0
|
|
20230727,170100,105381048300,87500,87500,87500,87500,20560
|
|
20230727,170000,105381048300,87500,87500,87500,87500,0
|
|
20230727,165900,105381048300,87500,87500,87500,87500,0
|
|
20230727,165800,105381048300,87500,87500,87500,87500,0
|
|
20230727,165700,105381048300,87500,87500,87500,87500,0
|
|
20230727,165600,105381048300,87500,87500,87500,87500,0
|
|
20230727,165500,105381048300,87500,87500,87500,87500,0
|
|
20230727,165400,105381048300,87500,87500,87500,87500,0
|
|
20230727,165300,105381048300,87500,87500,87500,87500,0
|
|
20230727,165200,105381048300,87500,87500,87500,87500,0
|
|
20230727,165100,105381048300,87500,87500,87500,87500,0
|
|
20230727,165000,105381048300,87500,87500,87500,87500,0
|
|
20230727,164900,105381048300,87500,87500,87500,87500,0
|
|
20230727,164800,105381048300,87500,87500,87500,87500,0
|
|
20230727,164700,105381048300,87500,87500,87500,87500,0
|
|
20230727,164600,105381048300,87500,87500,87500,87500,0
|
|
20230727,164500,105381048300,87500,87500,87500,87500,0
|
|
20230727,164400,105381048300,87500,87500,87500,87500,0
|
|
20230727,164300,105381048300,87500,87500,87500,87500,0
|
|
20230727,164200,105381048300,87500,87500,87500,87500,0
|
|
20230727,164100,105381048300,87500,87500,87500,87500,0
|
|
20230727,164000,105381048300,87500,87500,87500,87500,0
|
|
20230727,163900,105381048300,87500,87500,87500,87500,0
|
|
20230727,163800,105381048300,87500,87500,87500,87500,0
|
|
20230727,163700,105381048300,87500,87500,87500,87500,0
|
|
20230727,163600,105381048300,87500,87500,87500,87500,0
|
|
20230727,163500,105381048300,87500,87500,87500,87500,0
|
|
20230727,163400,105381048300,87500,87500,87500,87500,0
|
|
20230727,163300,105381048300,87500,87500,87500,87500,0
|
|
20230727,163200,105381048300,87500,87500,87500,87500,0
|
|
20230727,163100,105381048300,87500,87500,87500,87500,20560
|
|
20230727,163000,105381048300,87500,87500,87500,87500,0
|
|
20230727,162900,105381048300,87500,87500,87500,87500,0
|
|
20230727,162800,105381048300,87500,87500,87500,87500,0
|
|
20230727,162700,105381048300,87500,87500,87500,87500,0
|
|
20230727,162600,105381048300,87500,87500,87500,87500,0
|
|
20230727,162500,105381048300,87500,87500,87500,87500,0
|
|
20230727,162400,105381048300,87500,87500,87500,87500,0
|
|
20230727,162300,105381048300,87500,87500,87500,87500,0
|
|
20230727,162200,105381048300,87500,87500,87500,87500,0
|
|
20230727,162100,105381048300,87500,87500,87500,87500,0
|
|
20230727,162000,105381048300,87500,87500,87500,87500,0
|
|
20230727,161900,105381048300,87500,87500,87500,87500,0
|
|
20230727,161800,105381048300,87500,87500,87500,87500,0
|
|
20230727,161700,105381048300,87500,87500,87500,87500,0
|
|
20230727,161600,105381048300,87500,87500,87500,87500,0
|
|
20230727,161500,105381048300,87500,87500,87500,87500,0
|
|
20230727,161400,105381048300,87500,87500,87500,87500,0
|
|
20230727,161300,105381048300,87500,87500,87500,87500,0
|
|
20230727,161200,105381048300,87500,87500,87500,87500,0
|
|
20230727,161100,105381048300,87500,87500,87500,87500,0
|
|
20230727,161000,105381048300,87500,87500,87500,87500,0
|
|
20230727,160900,105381048300,87500,87500,87500,87500,0
|
|
20230727,160800,105381048300,87500,87500,87500,87500,0
|
|
20230727,160700,105381048300,87500,87500,87500,87500,0
|
|
20230727,160600,105381048300,87500,87500,87500,87500,0
|
|
20230727,160500,105381048300,87500,87500,87500,87500,0
|
|
20230727,160400,105381048300,87500,87500,87500,87500,0
|
|
20230727,160300,105381048300,87500,87500,87500,87500,0
|
|
20230727,160200,105381048300,87500,87500,87500,87500,0
|
|
20230727,160100,105381048300,87500,87500,87500,87500,20560
|
|
20230727,160000,105381048300,87500,87500,87500,87500,0
|
|
20230727,155900,105381048300,87500,87500,87500,87500,0
|
|
20230727,155800,105381048300,87500,87500,87500,87500,0
|
|
20230727,155700,105381048300,87500,87500,87500,87500,0
|
|
20230727,155600,105381048300,87500,87500,87500,87500,0
|
|
20230727,155500,105381048300,87500,87500,87500,87500,0
|
|
20230727,155400,105381048300,87500,87500,87500,87500,0
|
|
20230727,155300,105381048300,87500,87500,87500,87500,0
|
|
20230727,155200,105381048300,87500,87500,87500,87500,0
|
|
20230727,155100,105381048300,87500,87500,87500,87500,0
|
|
20230727,155000,105381048300,87500,87500,87500,87500,0
|
|
20230727,154900,105381048300,87500,87500,87500,87500,0
|
|
20230727,154800,105381048300,87500,87500,87500,87500,0
|
|
20230727,154700,105381048300,87500,87500,87500,87500,0
|
|
20230727,154600,105381048300,87500,87500,87500,87500,0
|
|
20230727,154500,105381048300,87500,87500,87500,87500,0
|
|
20230727,154400,105381048300,87500,87500,87500,87500,0
|
|
20230727,154300,105381048300,87500,87500,87500,87500,0
|
|
20230727,154200,105381048300,87500,87500,87500,87500,0
|
|
20230727,154100,105381048300,87500,87500,87500,87500,0
|
|
20230727,154000,105381048300,87500,87500,87500,87500,0
|
|
20230727,153900,105381048300,87500,87500,87500,87500,0
|
|
20230727,153800,105381048300,87500,87500,87500,87500,0
|
|
20230727,153700,105381048300,87500,87500,87500,87500,0
|
|
20230727,153600,105381048300,87500,87500,87500,87500,0
|
|
20230727,153500,105381048300,87500,87500,87500,87500,0
|
|
20230727,153400,105381048300,87500,87500,87500,87500,0
|
|
20230727,153300,105381048300,87500,87500,87500,87500,0
|
|
20230727,153200,105381048300,87500,87500,87500,87500,0
|
|
20230727,153100,105381048300,87500,87500,87500,87500,20560
|
|
20230727,153000,105381048300,87500,87500,87500,87500,20560
|
|
20230727,152900,103582048300,87400,87400,87400,87400,0
|
|
20230727,152800,103582048300,87400,87400,87400,87400,0
|
|
20230727,152700,103582048300,87400,87400,87400,87400,0
|
|
20230727,152600,103582048300,87400,87400,87400,87400,0
|
|
20230727,152500,103582048300,87400,87400,87400,87400,0
|
|
20230727,152400,103582048300,87400,87400,87400,87400,0
|
|
20230727,152300,103582048300,87400,87400,87400,87400,0
|
|
20230727,152200,103582048300,87400,87400,87400,87400,0
|
|
20230727,152100,103582048300,87400,87400,87400,87400,0
|
|
20230727,152000,103582048300,87400,87400,87400,87400,0
|
|
20230727,151900,103582048300,87400,87400,87500,87300,5586
|
|
20230727,151800,103093793300,87400,87300,87400,87300,1633
|
|
20230727,151700,102951100300,87300,87400,87400,87000,2323
|
|
20230727,151600,102748436800,87300,87700,87700,87300,3303
|
|
20230727,151500,102459624200,87700,87200,87800,87100,7532
|
|
20230727,151400,101801032600,87200,87200,87300,87100,3976
|
|
20230727,151300,101454374100,87200,86800,87200,86800,4701
|
|
20230727,151200,101045427800,86800,86600,86900,86600,2319
|
|
20230727,151100,100844207100,86600,86700,86700,86400,1918
|
|
20230727,151000,100678204800,86700,86700,86800,86600,2407
|
|
20230727,150900,100469496400,86800,86700,86800,86600,2929
|
|
20230727,150800,100215444000,86700,86500,86700,86400,4105
|
|
20230727,150700,99859993200,86500,86100,86500,86100,1970
|
|
20230727,150600,99689998900,86100,86200,86300,86100,1061
|
|
20230727,150500,99598582400,86200,86300,86300,86200,1517
|
|
20230727,150400,99467784500,86300,86100,86300,86100,1052
|
|
20230727,150300,99377047500,86200,86000,86200,86000,884
|
|
20230727,150200,99300941300,86100,86100,86200,86000,2012
|
|
20230727,150100,99127732700,86100,86300,86400,86000,2812
|
|
20230727,150000,98885561600,86300,86400,86400,86100,3311
|
|
20230727,145900,98599989200,86400,86300,86400,86300,875
|
|
20230727,145800,98524419200,86300,86300,86400,86200,1369
|
|
20230727,145700,98406276800,86200,86300,86300,86200,2219
|
|
20230727,145600,98214906800,86200,86000,86200,86000,974
|
|
20230727,145500,98130996100,86000,86000,86000,86000,967
|
|
20230727,145400,98047834100,86000,86200,86200,86000,1069
|
|
20230727,145300,97955855100,86200,86200,86200,86000,1210
|
|
20230727,145200,97851610800,86100,86300,86300,86100,364
|
|
20230727,145100,97820232300,86300,86000,86300,85900,3762
|
|
20230727,145000,97496525400,86000,86000,86100,86000,789
|
|
20230727,144900,97428634300,86000,86000,86100,86000,2115
|
|
20230727,144800,97246715500,86000,86400,86400,86000,3623
|
|
20230727,144700,96934746800,86400,86400,86500,86400,1297
|
|
20230727,144600,96822657800,86400,86500,86600,86400,538
|
|
20230727,144500,96776122800,86500,86500,86600,86500,1448
|
|
20230727,144400,96650869800,86500,86400,86500,86300,712
|
|
20230727,144300,96589361300,86400,86400,86400,86300,1068
|
|
20230727,144200,96497106800,86400,86400,86400,86300,579
|
|
20230727,144100,96447084100,86400,86300,86400,86300,166
|
|
20230727,144000,96432757500,86300,86500,86500,86200,709
|
|
20230727,143900,96371579600,86500,86400,86500,86300,211
|
|
20230727,143800,96353355600,86300,86400,86500,86300,474
|
|
20230727,143700,96312420100,86400,86200,86600,86200,2296
|
|
20230727,143600,96114018900,86300,86200,86300,86200,947
|
|
20230727,143500,96032322600,86400,86300,86400,86200,968
|
|
20230727,143400,95948810600,86300,86300,86400,86200,563
|
|
20230727,143300,95900214500,86300,86300,86400,86200,640
|
|
20230727,143200,95844981800,86300,86400,86500,86300,2079
|
|
20230727,143100,95665365500,86400,86500,86600,86400,630
|
|
20230727,143000,95610872800,86500,86600,86600,86400,865
|
|
20230727,142900,95536040400,86500,86500,86600,86400,1869
|
|
20230727,142800,95374382100,86400,86300,86400,86300,1371
|
|
20230727,142700,95256006500,86300,86300,86400,86200,972
|
|
20230727,142600,95172122500,86300,86500,86500,86300,1155
|
|
20230727,142500,95072357700,86500,86400,86500,86200,735
|
|
20230727,142400,95008854800,86400,86100,86400,86000,2705
|
|
20230727,142300,94775620700,86100,86100,86100,86000,356
|
|
20230727,142200,94744979600,86100,85900,86100,85900,655
|
|
20230727,142100,94688662400,85900,86000,86100,85900,2430
|
|
20230727,142000,94479666600,86000,85900,86100,85900,1257
|
|
20230727,141900,94371626000,85900,86000,86000,85900,1142
|
|
20230727,141800,94273464200,86000,86100,86100,86000,2295
|
|
20230727,141700,94076056500,86100,86100,86100,86100,1360
|
|
20230727,141600,93958960500,86100,86200,86300,86100,1228
|
|
20230727,141500,93853123800,86200,86300,86400,86200,3210
|
|
20230727,141400,93576097400,86300,86200,86400,86200,3502
|
|
20230727,141300,93273787900,86200,86100,86300,86100,1569
|
|
20230727,141200,93138490500,86100,86100,86200,85900,1888
|
|
20230727,141100,92975938600,86000,86000,86000,85800,830
|
|
20230727,141000,92904643900,86100,85600,86100,85600,1699
|
|
20230727,140900,92758915600,85700,85700,85900,85500,1898
|
|
20230727,140800,92596300100,85600,85500,85700,85500,2863
|
|
20230727,140700,92351118300,85600,85500,85600,85300,2245
|
|
20230727,140600,92159304000,85500,85500,85600,85500,1278
|
|
20230727,140500,92050008600,85600,85100,85600,85100,4619
|
|
20230727,140400,91656282200,85200,85500,85500,85200,8411
|
|
20230727,140300,90938963900,85400,85800,85800,85400,7943
|
|
20230727,140200,90259493800,86000,85800,86000,85700,2253
|
|
20230727,140100,90066159500,85900,85800,86000,85800,653
|
|
20230727,140000,90010106300,85800,85700,86100,85600,2823
|
|
20230727,135900,89767885500,85700,85800,85900,85600,3798
|
|
20230727,135800,89442565700,85700,85900,86000,85700,4878
|
|
20230727,135700,89024244000,86000,86200,86200,85900,2427
|
|
20230727,135600,88815413800,86200,86100,86200,86000,798
|
|
20230727,135500,88746703200,86000,86200,86200,86000,1741
|
|
20230727,135400,88596815400,86200,86000,86400,85900,2253
|
|
20230727,135300,88402677300,86000,85700,86000,85600,6306
|
|
20230727,135200,87862320100,85700,86200,86300,85600,11847
|
|
20230727,135100,86843989200,86200,86600,86600,86200,6282
|
|
20230727,135000,86301224300,86600,86700,86700,86600,1557
|
|
20230727,134900,86166360300,86700,86700,86900,86600,3665
|
|
20230727,134800,85848623300,86700,86600,86700,86500,3219
|
|
20230727,134700,85569976600,86600,86800,86900,86500,10319
|
|
20230727,134600,84675361600,86800,87000,87000,86800,5582
|
|
20230727,134500,84190259800,87100,87100,87100,87000,1393
|
|
20230727,134400,84069024400,87100,87000,87100,87000,5434
|
|
20230727,134300,83596161400,87100,87100,87200,87000,3946
|
|
20230727,134200,83252450700,87100,87500,87600,87100,5373
|
|
20230727,134100,82783570100,87500,87600,87800,87500,1945
|
|
20230727,134000,82613228700,87700,87600,87700,87500,401
|
|
20230727,133900,82578101600,87500,87400,87600,87300,475
|
|
20230727,133800,82536540000,87300,87300,87400,87300,1122
|
|
20230727,133700,82438579300,87300,87300,87400,87200,945
|
|
20230727,133600,82356079000,87300,87200,87300,87100,1083
|
|
20230727,133500,82261583600,87300,87300,87300,87100,3462
|
|
20230727,133400,81959812400,87300,87600,87600,87200,3726
|
|
20230727,133300,81634352100,87500,87600,87600,87400,425
|
|
20230727,133200,81597174800,87700,87600,87700,87500,1429
|
|
20230727,133100,81472071000,87600,87500,87600,87400,715
|
|
20230727,133000,81409498000,87500,87500,87500,87400,1105
|
|
20230727,132900,81312842400,87500,87600,87700,87500,1904
|
|
20230727,132800,81146157200,87600,87400,87600,87400,748
|
|
20230727,132700,81080717700,87300,87400,87400,87200,2781
|
|
20230727,132600,80837968200,87400,87300,87500,87300,1537
|
|
20230727,132500,80703646000,87300,87500,87500,87300,4269
|
|
20230727,132400,80330751200,87400,87500,87600,87400,1578
|
|
20230727,132300,80192691100,87600,87700,87700,87500,4327
|
|
20230727,132200,79813909400,87700,87900,87900,87700,2937
|
|
20230727,132100,79556199600,87900,88000,88000,87900,1934
|
|
20230727,132000,79386076300,88000,87800,88000,87700,2548
|
|
20230727,131900,79162208600,87800,87800,87900,87700,2525
|
|
20230727,131800,78940664700,87800,88200,88200,87800,5023
|
|
20230727,131700,78498780400,88200,88300,88300,88100,945
|
|
20230727,131600,78415464200,88300,88200,88300,88100,1410
|
|
20230727,131500,78291084700,88200,88100,88300,88100,1119
|
|
20230727,131400,78192391700,88100,88300,88300,88100,2338
|
|
20230727,131300,77986301300,88300,88300,88400,88200,1121
|
|
20230727,131200,77887371500,88300,88500,88600,88300,1002
|
|
20230727,131100,77798817800,88500,88500,88600,88400,1677
|
|
20230727,131000,77650435000,88500,88500,88600,88500,674
|
|
20230727,130900,77590767700,88600,88600,88600,88300,220
|
|
20230727,130800,77571286100,88500,88600,88700,88300,2383
|
|
20230727,130700,77360447300,88600,88800,88900,88600,2503
|
|
20230727,130600,77138320200,88800,88600,88800,88500,2273
|
|
20230727,130500,76936765900,88600,88800,88800,88500,1631
|
|
20230727,130400,76792207800,88800,88700,88900,88700,5616
|
|
20230727,130300,76293534400,88700,88200,88700,88200,3379
|
|
20230727,130200,75994637500,88200,88300,88300,88100,772
|
|
20230727,130100,75926541300,88300,88200,88300,88200,1146
|
|
20230727,130000,75825418900,88200,88200,88300,88200,438
|
|
20230727,125900,75786780800,88200,88200,88300,88100,1264
|
|
20230727,125800,75675294200,88200,88300,88300,88200,406
|
|
20230727,125700,75639476200,88200,88300,88400,88200,870
|
|
20230727,125600,75562678700,88300,88300,88400,88300,333
|
|
20230727,125500,75533258600,88400,88300,88400,88200,1722
|
|
20230727,125400,75381245200,88300,88500,88600,88300,1149
|
|
20230727,125300,75279672500,88600,88400,88600,88400,814
|
|
20230727,125200,75207638800,88400,88500,88600,88400,472
|
|
20230727,125100,75165884900,88500,88500,88600,88400,1322
|
|
20230727,125000,75048929200,88500,88300,88500,88300,1543
|
|
20230727,124900,74912416900,88300,88400,88600,88200,4326
|
|
20230727,124800,74529960500,88400,88500,88500,88400,2403
|
|
20230727,124700,74317373500,88500,88400,88600,88400,2367
|
|
20230727,124600,74107926100,88500,88200,88500,88100,1435
|
|
20230727,124500,73981253000,88100,88500,88500,88100,4318
|
|
20230727,124400,73599461900,88400,88000,88800,88000,19883
|
|
20230727,124300,71841054100,88000,88000,88200,88000,3515
|
|
20230727,124200,71531599000,88000,88000,88200,88000,3686
|
|
20230727,124100,71206866800,88000,87800,88000,87800,2684
|
|
20230727,124000,70970876300,87800,87800,87900,87800,912
|
|
20230727,123900,70890718200,87900,87900,88000,87800,1755
|
|
20230727,123800,70736448600,87900,87700,87900,87700,880
|
|
20230727,123700,70659149300,87700,87800,87800,87700,379
|
|
20230727,123600,70625873500,87800,87900,87900,87700,1020
|
|
20230727,123500,70536312200,87800,87900,87900,87800,501
|
|
20230727,123400,70492282600,87900,87800,87900,87700,818
|
|
20230727,123300,70420471800,87800,87800,87900,87700,1224
|
|
20230727,123200,70313014500,87700,87700,87800,87600,799
|
|
20230727,123100,70242965800,87600,87500,87600,87400,1141
|
|
20230727,123000,70143077900,87500,87700,87700,87500,521
|
|
20230727,122900,70097459100,87700,87600,87700,87500,542
|
|
20230727,122800,70049972100,87500,87500,87600,87300,4071
|
|
20230727,122700,69694102300,87500,87500,87600,87500,2411
|
|
20230727,122600,69483125300,87500,87600,87700,87500,1926
|
|
20230727,122500,69314563700,87600,87600,87700,87500,766
|
|
20230727,122400,69247462800,87500,87600,87700,87500,3261
|
|
20230727,122300,68961817500,87600,87800,87800,87600,1179
|
|
20230727,122200,68858416500,87800,87700,87800,87700,1363
|
|
20230727,122100,68738870600,87700,87800,87800,87700,660
|
|
20230727,122000,68680975600,87800,87800,87800,87700,589
|
|
20230727,121900,68629282800,87800,88000,88000,87700,1026
|
|
20230727,121800,68539186800,87900,88100,88100,87900,1161
|
|
20230727,121700,68437071500,88000,88200,88200,88000,3775
|
|
20230727,121600,68104551600,88100,88200,88200,88000,1303
|
|
20230727,121500,67989752900,88200,88100,88300,88000,5165
|
|
20230727,121400,67534523000,88100,88000,88100,88000,1180
|
|
20230727,121300,67430670200,88000,88100,88100,88000,959
|
|
20230727,121200,67346275700,88200,88000,88200,88000,914
|
|
20230727,121100,67265754200,88000,88000,88100,88000,1078
|
|
20230727,121000,67170870700,88000,87900,88100,87900,807
|
|
20230727,120900,67099856700,88000,87800,88100,87800,773
|
|
20230727,120800,67031840200,87800,87700,88100,87700,3121
|
|
20230727,120700,66757303100,87700,87800,88000,87700,1332
|
|
20230727,120600,66640402200,87800,87800,87800,87800,47
|
|
20230727,120500,66636275600,87900,88000,88000,87900,288
|
|
20230727,120400,66610956700,88000,87700,88000,87700,653
|
|
20230727,120300,66553631900,87700,87600,87800,87600,449
|
|
20230727,120200,66514279300,87600,87600,87700,87500,1672
|
|
20230727,120100,66367827800,87600,88100,88100,87600,2212
|
|
20230727,120000,66173585400,88000,88100,88100,88000,671
|
|
20230727,115900,66114536100,88100,88100,88100,88000,701
|
|
20230727,115800,66052807400,88100,87900,88100,87900,655
|
|
20230727,115700,65995190100,87900,87700,87900,87600,515
|
|
20230727,115600,65950008000,87700,87700,87800,87700,1072
|
|
20230727,115500,65855991900,87700,87500,87700,87500,567
|
|
20230727,115400,65806314200,87600,87600,87600,87600,628
|
|
20230727,115300,65751301400,87700,87700,87700,87600,128
|
|
20230727,115200,65740080400,87700,87600,87700,87600,1071
|
|
20230727,115100,65646253400,87600,87800,87800,87600,1048
|
|
20230727,115000,65554331600,87800,87700,87900,87600,641
|
|
20230727,114900,65498115300,87700,87700,87800,87700,547
|
|
20230727,114800,65450138100,87800,87800,87900,87800,455
|
|
20230727,114700,65410185900,87900,88000,88000,87800,1135
|
|
20230727,114600,65310484400,87900,87800,88000,87800,638
|
|
20230727,114500,65254413800,87900,87800,88000,87800,630
|
|
20230727,114400,65199058400,87800,88000,88000,87800,1587
|
|
20230727,114300,65059483300,88100,88300,88300,88000,1302
|
|
20230727,114200,64944809600,88200,88300,88400,88200,2004
|
|
20230727,114100,64767960000,88400,88300,88400,88200,1030
|
|
20230727,114000,64677018300,88300,88200,88400,88200,5347
|
|
20230727,113900,64204919800,88200,88000,88200,87900,2335
|
|
20230727,113800,63999193300,87900,88000,88100,87900,1704
|
|
20230727,113700,63849334800,88000,87900,88100,87800,1145
|
|
20230727,113600,63748579700,87900,87800,87900,87600,653
|
|
20230727,113500,63691250800,87800,87500,87800,87400,375
|
|
20230727,113400,63658408500,87500,87600,87700,87400,2872
|
|
20230727,113300,63407075200,87600,87600,87700,87600,990
|
|
20230727,113200,63320349400,87600,87700,87700,87600,701
|
|
20230727,113100,63258891700,87700,87800,87900,87700,348
|
|
20230727,113000,63228342900,87800,88000,88000,87700,614
|
|
20230727,112900,63174366300,88000,87900,88000,87800,969
|
|
20230727,112800,63089188800,87800,87800,88000,87800,813
|
|
20230727,112700,63017755200,87800,87900,88000,87700,961
|
|
20230727,112600,62933346400,87900,88300,88400,87900,2847
|
|
20230727,112500,62682022100,88400,88200,88400,88100,3082
|
|
20230727,112400,62410064600,88200,87900,88200,87800,3312
|
|
20230727,112300,62118305600,87900,87800,87900,87700,717
|
|
20230727,112200,62055310700,87800,87600,87800,87500,585
|
|
20230727,112100,62003987900,87600,87500,87600,87500,529
|
|
20230727,112000,61957649900,87500,87600,87600,87500,1881
|
|
20230727,111900,61793043700,87600,87600,87700,87500,559
|
|
20230727,111800,61744090600,87600,87600,87700,87600,1008
|
|
20230727,111700,61655788800,87600,87600,87700,87600,481
|
|
20230727,111600,61613617000,87700,87800,87900,87600,2862
|
|
20230727,111500,61362634900,87800,87800,87900,87700,833
|
|
20230727,111400,61289492600,87600,87500,87900,87400,951
|
|
20230727,111300,61206152800,87500,87600,87600,87400,635
|
|
20230727,111200,61150585900,88100,87600,88100,87500,6210
|
|
20230727,111100,60603896500,87600,87400,87700,87300,939
|
|
20230727,111000,60521673200,87400,87400,87500,87300,389
|
|
20230727,110900,60487682800,87400,87300,87500,87300,1558
|
|
20230727,110800,60351537200,87300,87300,87400,87300,1988
|
|
20230727,110700,60177984600,87300,87400,87400,87300,2160
|
|
20230727,110600,59989308700,87400,87400,87500,87400,1383
|
|
20230727,110500,59868429400,87400,87700,87800,87400,1071
|
|
20230727,110400,59774602200,87700,87400,87700,87300,1868
|
|
20230727,110300,59611128800,87400,87400,87400,87200,3138
|
|
20230727,110200,59337196300,87400,87500,87600,87300,3948
|
|
20230727,110100,58991920200,87500,87800,87900,87500,3738
|
|
20230727,110000,58664253300,88000,87900,88000,87900,985
|
|
20230727,105900,58577657600,87900,87900,88000,87900,941
|
|
20230727,105800,58494920600,88000,87900,88000,87900,416
|
|
20230727,105700,58458346300,87900,88100,88200,87900,865
|
|
20230727,105600,58382221800,88100,88000,88100,88000,1400
|
|
20230727,105500,58258901000,88100,88000,88100,87900,649
|
|
20230727,105400,58201783300,88100,88200,88300,88000,3100
|
|
20230727,105300,57928205900,88200,88200,88200,88100,1123
|
|
20230727,105200,57829160100,88100,88100,88200,87900,1072
|
|
20230727,105100,57734805500,88100,87900,88100,87800,1114
|
|
20230727,105000,57636760400,88000,87900,88000,87700,1362
|
|
20230727,104900,57517171100,87900,87900,87900,87700,746
|
|
20230727,104800,57451666600,87900,88000,88100,87800,2281
|
|
20230727,104700,57251056200,88000,88000,88200,87900,751
|
|
20230727,104600,57184967900,87900,88000,88100,87900,1065
|
|
20230727,104500,57091251600,88100,88100,88200,88000,580
|
|
20230727,104400,57040187500,88000,88000,88000,87900,338
|
|
20230727,104300,57010446500,88000,87800,88200,87800,877
|
|
20230727,104200,56933261000,87900,87900,87900,87800,407
|
|
20230727,104100,56897506900,87900,88200,88300,87900,947
|
|
20230727,104000,56814091900,88200,88000,88200,87800,1692
|
|
20230727,103900,56665188900,88000,87700,88000,87600,1143
|
|
20230727,103800,56564860600,87700,87600,88400,87600,2116
|
|
20230727,103700,56378924400,87600,87800,87800,87500,2313
|
|
20230727,103600,56176220400,87700,87700,87900,87700,2079
|
|
20230727,103500,55993669200,87800,87800,87800,87700,901
|
|
20230727,103400,55914645800,87800,87800,87800,87700,738
|
|
20230727,103300,55849885000,87800,87900,88000,87700,1755
|
|
20230727,103200,55695774400,87700,87800,87900,87600,2176
|
|
20230727,103100,55504883900,87800,88000,88000,87800,1713
|
|
20230727,103000,55354361000,88100,88300,88300,88000,2472
|
|
20230727,102900,55136595000,88300,88400,88500,88300,2969
|
|
20230727,102800,54874138800,88400,88600,88700,88400,4779
|
|
20230727,102700,54450815800,88600,88200,88600,88100,5116
|
|
20230727,102600,53998639400,88200,88100,88300,88100,2124
|
|
20230727,102500,53811365300,88200,88200,88300,88100,1381
|
|
20230727,102400,53689557900,88300,88100,88300,88100,1490
|
|
20230727,102300,53558101600,88100,88000,88100,87900,1722
|
|
20230727,102200,53406514200,88000,87800,88100,87800,1881
|
|
20230727,102100,53241061900,87800,88000,88100,87800,2084
|
|
20230727,102000,53057848000,88100,88300,88300,88000,3720
|
|
20230727,101900,52729887900,88300,88000,88400,88000,4465
|
|
20230727,101800,52335901300,88000,87600,88000,87600,2277
|
|
20230727,101700,52135725500,87700,87500,87700,87400,2132
|
|
20230727,101600,51949223300,87400,87800,87900,87400,3997
|
|
20230727,101500,51598865100,87800,87900,88000,87700,3010
|
|
20230727,101400,51334384400,87900,88200,88200,87800,9444
|
|
20230727,101300,50504457100,88200,88400,88700,88200,7530
|
|
20230727,101200,49838112200,88300,87900,88400,87800,7193
|
|
20230727,101100,49204243300,87900,87900,88100,87800,6298
|
|
20230727,101000,48650354100,87800,87900,87900,87700,2702
|
|
20230727,100900,48413106700,87900,87700,88000,87700,3804
|
|
20230727,100800,48079033500,87600,87100,87700,87100,3914
|
|
20230727,100700,47736669700,87100,87200,87200,87000,869
|
|
20230727,100600,47660986200,87200,87100,87300,87100,974
|
|
20230727,100500,47576068100,87100,86600,87100,86500,2312
|
|
20230727,100400,47375348000,86600,86600,86800,86500,5565
|
|
20230727,100300,46893221300,86600,87300,87300,86600,12141
|
|
20230727,100200,45837140100,87300,87200,87400,87200,1399
|
|
20230727,100100,45715088300,87300,87100,87300,87100,1925
|
|
20230727,100000,45547292300,87200,87500,87600,87200,2361
|
|
20230727,095900,45340982700,87500,87900,87900,87500,1425
|
|
20230727,095800,45216089700,87900,88100,88100,87800,2088
|
|
20230727,095700,45032354500,88000,87700,88000,87600,5040
|
|
20230727,095600,44589339100,87600,87300,87700,87300,1240
|
|
20230727,095500,44480840000,87200,87300,87700,87100,3003
|
|
20230727,095400,44218500900,87300,87200,87300,87200,749
|
|
20230727,095300,44153133200,87200,87100,87200,87000,1292
|
|
20230727,095200,44040561600,87100,87200,87300,87100,2154
|
|
20230727,095100,43852799500,87200,87400,87400,87200,1251
|
|
20230727,095000,43743612400,87400,87400,87400,87300,1006
|
|
20230727,094900,43655716500,87500,87600,87800,87400,5629
|
|
20230727,094800,43162386200,87400,87000,87600,87000,1489
|
|
20230727,094700,43032527900,87000,87200,87300,86900,5394
|
|
20230727,094600,42563136600,87200,87300,87300,87000,4014
|
|
20230727,094500,42213376900,87300,87600,87700,87200,3414
|
|
20230727,094400,41914970400,87600,87500,87800,87400,1213
|
|
20230727,094300,41808692800,87400,87900,87900,87400,3575
|
|
20230727,094200,41494998300,87800,87700,88000,87700,3219
|
|
20230727,094100,41212190000,87800,87400,87800,87400,1625
|
|
20230727,094000,41069913100,87300,87500,87700,87300,2306
|
|
20230727,093900,40868221200,87400,87400,87700,87300,2961
|
|
20230727,093800,40609014200,87400,87000,87400,87000,3452
|
|
20230727,093700,40308054400,87000,86800,87500,86600,3573
|
|
20230727,093600,39997215100,86600,86800,86900,86500,16682
|
|
20230727,093500,38551895000,86900,87100,87600,86900,11651
|
|
20230727,093400,37537734500,87000,87200,87300,87000,8582
|
|
20230727,093300,36789715300,87100,86900,87500,86900,6240
|
|
20230727,093200,36246153400,86900,87700,87900,86900,21343
|
|
20230727,093100,34382866600,87700,88300,88300,87600,4847
|
|
20230727,093000,33956866600,88400,88500,88700,88300,2652
|
|
20230727,092900,33722180100,88500,88100,88500,88000,2273
|
|
20230727,092800,33521785800,88100,88700,88900,88100,9087
|
|
20230727,092700,32716873600,88700,88300,88700,88300,3666
|
|
20230727,092600,32392527300,88300,87800,88300,87600,2917
|
|
20230727,092500,32136433900,87900,88400,88400,87700,4272
|
|
20230727,092400,31760397600,88400,88500,88600,88200,3642
|
|
20230727,092300,31438587600,88600,87700,88800,87600,7287
|
|
20230727,092200,30795510600,87700,87700,87800,87500,6098
|
|
20230727,092100,30261271100,87700,87800,87800,87500,5936
|
|
20230727,092000,29741088500,87800,88000,88100,87800,3431
|
|
20230727,091900,29439524100,87900,87600,88200,87500,4026
|
|
20230727,091800,29085821200,87500,88200,88500,87500,7652
|
|
20230727,091700,28412484200,88200,87700,88200,87400,6217
|
|
20230727,091600,27866398100,87700,87200,87900,87100,4829
|
|
20230727,091500,27443133000,87300,88300,88300,87200,18425
|
|
20230727,091400,25827605400,88400,88600,88700,88100,6822
|
|
20230727,091300,25224743700,88500,88300,89100,88200,6774
|
|
20230727,091200,24623747700,88100,88500,88800,88100,11462
|
|
20230727,091100,23612295900,88400,88800,89100,88300,12626
|
|
20230727,091000,22492368600,88700,89600,89600,88700,14118
|
|
20230727,090900,21234667800,89600,89800,90000,88900,20964
|
|
20230727,090800,19358611500,89500,90100,90800,89500,38657
|
|
20230727,090700,15875843200,90000,89700,90200,89600,43895
|
|
20230727,090600,11926411200,89600,88600,89700,88300,28752
|
|
20230727,090500,9366488200,88600,87800,88900,87800,22383
|
|
20230727,090400,7386109300,87800,87400,88100,87100,16928
|
|
20230727,090300,5901154500,87400,86600,87500,86600,13926
|
|
20230727,090200,4689620900,86600,87000,87300,86500,10794
|
|
20230727,090100,3750203100,87200,86000,88000,86000,15221
|
|
20230727,090000,2421042800,86400,87100,87300,85800,27347
|