634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193100,55728024500,88500,88500,88500,88500,14043
|
|
20230728,193000,55728024500,88500,88500,88500,88500,0
|
|
20230728,192900,55728024500,88500,88500,88500,88500,0
|
|
20230728,192800,55728024500,88500,88500,88500,88500,0
|
|
20230728,192700,55728024500,88500,88500,88500,88500,0
|
|
20230728,192600,55728024500,88500,88500,88500,88500,0
|
|
20230728,192500,55728024500,88500,88500,88500,88500,0
|
|
20230728,192400,55728024500,88500,88500,88500,88500,0
|
|
20230728,192300,55728024500,88500,88500,88500,88500,0
|
|
20230728,192200,55728024500,88500,88500,88500,88500,0
|
|
20230728,192100,55728024500,88500,88500,88500,88500,0
|
|
20230728,192000,55728024500,88500,88500,88500,88500,0
|
|
20230728,191900,55728024500,88500,88500,88500,88500,0
|
|
20230728,191800,55728024500,88500,88500,88500,88500,0
|
|
20230728,191700,55728024500,88500,88500,88500,88500,0
|
|
20230728,191600,55728024500,88500,88500,88500,88500,0
|
|
20230728,191500,55728024500,88500,88500,88500,88500,0
|
|
20230728,191400,55728024500,88500,88500,88500,88500,0
|
|
20230728,191300,55728024500,88500,88500,88500,88500,0
|
|
20230728,191200,55728024500,88500,88500,88500,88500,0
|
|
20230728,191100,55728024500,88500,88500,88500,88500,0
|
|
20230728,191000,55728024500,88500,88500,88500,88500,0
|
|
20230728,190900,55728024500,88500,88500,88500,88500,0
|
|
20230728,190800,55728024500,88500,88500,88500,88500,0
|
|
20230728,190700,55728024500,88500,88500,88500,88500,0
|
|
20230728,190600,55728024500,88500,88500,88500,88500,0
|
|
20230728,190500,55728024500,88500,88500,88500,88500,0
|
|
20230728,190400,55728024500,88500,88500,88500,88500,0
|
|
20230728,190300,55728024500,88500,88500,88500,88500,0
|
|
20230728,190200,55728024500,88500,88500,88500,88500,0
|
|
20230728,190100,55728024500,88500,88500,88500,88500,14043
|
|
20230728,190000,55728024500,88500,88500,88500,88500,0
|
|
20230728,185900,55728024500,88500,88500,88500,88500,0
|
|
20230728,185800,55728024500,88500,88500,88500,88500,0
|
|
20230728,185700,55728024500,88500,88500,88500,88500,0
|
|
20230728,185600,55728024500,88500,88500,88500,88500,0
|
|
20230728,185500,55728024500,88500,88500,88500,88500,0
|
|
20230728,185400,55728024500,88500,88500,88500,88500,0
|
|
20230728,185300,55728024500,88500,88500,88500,88500,0
|
|
20230728,185200,55728024500,88500,88500,88500,88500,0
|
|
20230728,185100,55728024500,88500,88500,88500,88500,0
|
|
20230728,185000,55728024500,88500,88500,88500,88500,0
|
|
20230728,184900,55728024500,88500,88500,88500,88500,0
|
|
20230728,184800,55728024500,88500,88500,88500,88500,0
|
|
20230728,184700,55728024500,88500,88500,88500,88500,0
|
|
20230728,184600,55728024500,88500,88500,88500,88500,0
|
|
20230728,184500,55728024500,88500,88500,88500,88500,0
|
|
20230728,184400,55728024500,88500,88500,88500,88500,0
|
|
20230728,184300,55728024500,88500,88500,88500,88500,0
|
|
20230728,184200,55728024500,88500,88500,88500,88500,0
|
|
20230728,184100,55728024500,88500,88500,88500,88500,0
|
|
20230728,184000,55728024500,88500,88500,88500,88500,0
|
|
20230728,183900,55728024500,88500,88500,88500,88500,0
|
|
20230728,183800,55728024500,88500,88500,88500,88500,0
|
|
20230728,183700,55728024500,88500,88500,88500,88500,0
|
|
20230728,183600,55728024500,88500,88500,88500,88500,0
|
|
20230728,183500,55728024500,88500,88500,88500,88500,0
|
|
20230728,183400,55728024500,88500,88500,88500,88500,0
|
|
20230728,183300,55728024500,88500,88500,88500,88500,0
|
|
20230728,183200,55728024500,88500,88500,88500,88500,0
|
|
20230728,183100,55728024500,88500,88500,88500,88500,14043
|
|
20230728,183000,55728024500,88500,88500,88500,88500,0
|
|
20230728,182900,55728024500,88500,88500,88500,88500,0
|
|
20230728,182800,55728024500,88500,88500,88500,88500,0
|
|
20230728,182700,55728024500,88500,88500,88500,88500,0
|
|
20230728,182600,55728024500,88500,88500,88500,88500,0
|
|
20230728,182500,55728024500,88500,88500,88500,88500,0
|
|
20230728,182400,55728024500,88500,88500,88500,88500,0
|
|
20230728,182300,55728024500,88500,88500,88500,88500,0
|
|
20230728,182200,55728024500,88500,88500,88500,88500,0
|
|
20230728,182100,55728024500,88500,88500,88500,88500,0
|
|
20230728,182000,55728024500,88500,88500,88500,88500,0
|
|
20230728,181900,55728024500,88500,88500,88500,88500,0
|
|
20230728,181800,55728024500,88500,88500,88500,88500,0
|
|
20230728,181700,55728024500,88500,88500,88500,88500,0
|
|
20230728,181600,55728024500,88500,88500,88500,88500,0
|
|
20230728,181500,55728024500,88500,88500,88500,88500,0
|
|
20230728,181400,55728024500,88500,88500,88500,88500,0
|
|
20230728,181300,55728024500,88500,88500,88500,88500,0
|
|
20230728,181200,55728024500,88500,88500,88500,88500,0
|
|
20230728,181100,55728024500,88500,88500,88500,88500,0
|
|
20230728,181000,55728024500,88500,88500,88500,88500,0
|
|
20230728,180900,55728024500,88500,88500,88500,88500,0
|
|
20230728,180800,55728024500,88500,88500,88500,88500,0
|
|
20230728,180700,55728024500,88500,88500,88500,88500,0
|
|
20230728,180600,55728024500,88500,88500,88500,88500,0
|
|
20230728,180500,55728024500,88500,88500,88500,88500,0
|
|
20230728,180400,55728024500,88500,88500,88500,88500,0
|
|
20230728,180300,55728024500,88500,88500,88500,88500,0
|
|
20230728,180200,55728024500,88500,88500,88500,88500,0
|
|
20230728,180100,55728024500,88500,88500,88500,88500,14043
|
|
20230728,180000,55728024500,88500,88500,88500,88500,0
|
|
20230728,175900,55728024500,88500,88500,88500,88500,0
|
|
20230728,175800,55728024500,88500,88500,88500,88500,0
|
|
20230728,175700,55728024500,88500,88500,88500,88500,0
|
|
20230728,175600,55728024500,88500,88500,88500,88500,0
|
|
20230728,175500,55728024500,88500,88500,88500,88500,0
|
|
20230728,175400,55728024500,88500,88500,88500,88500,0
|
|
20230728,175300,55728024500,88500,88500,88500,88500,0
|
|
20230728,175200,55728024500,88500,88500,88500,88500,0
|
|
20230728,175100,55728024500,88500,88500,88500,88500,0
|
|
20230728,175000,55728024500,88500,88500,88500,88500,0
|
|
20230728,174900,55728024500,88500,88500,88500,88500,0
|
|
20230728,174800,55728024500,88500,88500,88500,88500,0
|
|
20230728,174700,55728024500,88500,88500,88500,88500,0
|
|
20230728,174600,55728024500,88500,88500,88500,88500,0
|
|
20230728,174500,55728024500,88500,88500,88500,88500,0
|
|
20230728,174400,55728024500,88500,88500,88500,88500,0
|
|
20230728,174300,55728024500,88500,88500,88500,88500,0
|
|
20230728,174200,55728024500,88500,88500,88500,88500,0
|
|
20230728,174100,55728024500,88500,88500,88500,88500,0
|
|
20230728,174000,55728024500,88500,88500,88500,88500,0
|
|
20230728,173900,55728024500,88500,88500,88500,88500,0
|
|
20230728,173800,55728024500,88500,88500,88500,88500,0
|
|
20230728,173700,55728024500,88500,88500,88500,88500,0
|
|
20230728,173600,55728024500,88500,88500,88500,88500,0
|
|
20230728,173500,55728024500,88500,88500,88500,88500,0
|
|
20230728,173400,55728024500,88500,88500,88500,88500,0
|
|
20230728,173300,55728024500,88500,88500,88500,88500,0
|
|
20230728,173200,55728024500,88500,88500,88500,88500,0
|
|
20230728,173100,55728024500,88500,88500,88500,88500,14043
|
|
20230728,173000,55728024500,88500,88500,88500,88500,0
|
|
20230728,172900,55728024500,88500,88500,88500,88500,0
|
|
20230728,172800,55728024500,88500,88500,88500,88500,0
|
|
20230728,172700,55728024500,88500,88500,88500,88500,0
|
|
20230728,172600,55728024500,88500,88500,88500,88500,0
|
|
20230728,172500,55728024500,88500,88500,88500,88500,0
|
|
20230728,172400,55728024500,88500,88500,88500,88500,0
|
|
20230728,172300,55728024500,88500,88500,88500,88500,0
|
|
20230728,172200,55728024500,88500,88500,88500,88500,0
|
|
20230728,172100,55728024500,88500,88500,88500,88500,0
|
|
20230728,172000,55728024500,88500,88500,88500,88500,0
|
|
20230728,171900,55728024500,88500,88500,88500,88500,0
|
|
20230728,171800,55728024500,88500,88500,88500,88500,0
|
|
20230728,171700,55728024500,88500,88500,88500,88500,0
|
|
20230728,171600,55728024500,88500,88500,88500,88500,0
|
|
20230728,171500,55728024500,88500,88500,88500,88500,0
|
|
20230728,171400,55728024500,88500,88500,88500,88500,0
|
|
20230728,171300,55728024500,88500,88500,88500,88500,0
|
|
20230728,171200,55728024500,88500,88500,88500,88500,0
|
|
20230728,171100,55728024500,88500,88500,88500,88500,0
|
|
20230728,171000,55728024500,88500,88500,88500,88500,0
|
|
20230728,170900,55728024500,88500,88500,88500,88500,0
|
|
20230728,170800,55728024500,88500,88500,88500,88500,0
|
|
20230728,170700,55728024500,88500,88500,88500,88500,0
|
|
20230728,170600,55728024500,88500,88500,88500,88500,0
|
|
20230728,170500,55728024500,88500,88500,88500,88500,0
|
|
20230728,170400,55728024500,88500,88500,88500,88500,0
|
|
20230728,170300,55728024500,88500,88500,88500,88500,0
|
|
20230728,170200,55728024500,88500,88500,88500,88500,0
|
|
20230728,170100,55728024500,88500,88500,88500,88500,14043
|
|
20230728,170000,55728024500,88500,88500,88500,88500,0
|
|
20230728,165900,55728024500,88500,88500,88500,88500,0
|
|
20230728,165800,55728024500,88500,88500,88500,88500,0
|
|
20230728,165700,55728024500,88500,88500,88500,88500,0
|
|
20230728,165600,55728024500,88500,88500,88500,88500,0
|
|
20230728,165500,55728024500,88500,88500,88500,88500,0
|
|
20230728,165400,55728024500,88500,88500,88500,88500,0
|
|
20230728,165300,55728024500,88500,88500,88500,88500,0
|
|
20230728,165200,55728024500,88500,88500,88500,88500,0
|
|
20230728,165100,55728024500,88500,88500,88500,88500,0
|
|
20230728,165000,55728024500,88500,88500,88500,88500,0
|
|
20230728,164900,55728024500,88500,88500,88500,88500,0
|
|
20230728,164800,55728024500,88500,88500,88500,88500,0
|
|
20230728,164700,55728024500,88500,88500,88500,88500,0
|
|
20230728,164600,55728024500,88500,88500,88500,88500,0
|
|
20230728,164500,55728024500,88500,88500,88500,88500,0
|
|
20230728,164400,55728024500,88500,88500,88500,88500,0
|
|
20230728,164300,55728024500,88500,88500,88500,88500,0
|
|
20230728,164200,55728024500,88500,88500,88500,88500,0
|
|
20230728,164100,55728024500,88500,88500,88500,88500,0
|
|
20230728,164000,55728024500,88500,88500,88500,88500,0
|
|
20230728,163900,55728024500,88500,88500,88500,88500,0
|
|
20230728,163800,55728024500,88500,88500,88500,88500,0
|
|
20230728,163700,55728024500,88500,88500,88500,88500,0
|
|
20230728,163600,55728024500,88500,88500,88500,88500,0
|
|
20230728,163500,55728024500,88500,88500,88500,88500,0
|
|
20230728,163400,55728024500,88500,88500,88500,88500,0
|
|
20230728,163300,55728024500,88500,88500,88500,88500,0
|
|
20230728,163200,55728024500,88500,88500,88500,88500,0
|
|
20230728,163100,55728024500,88500,88500,88500,88500,14043
|
|
20230728,163000,55728024500,88500,88500,88500,88500,0
|
|
20230728,162900,55728024500,88500,88500,88500,88500,0
|
|
20230728,162800,55728024500,88500,88500,88500,88500,0
|
|
20230728,162700,55728024500,88500,88500,88500,88500,0
|
|
20230728,162600,55728024500,88500,88500,88500,88500,0
|
|
20230728,162500,55728024500,88500,88500,88500,88500,0
|
|
20230728,162400,55728024500,88500,88500,88500,88500,0
|
|
20230728,162300,55728024500,88500,88500,88500,88500,0
|
|
20230728,162200,55728024500,88500,88500,88500,88500,0
|
|
20230728,162100,55728024500,88500,88500,88500,88500,0
|
|
20230728,162000,55728024500,88500,88500,88500,88500,0
|
|
20230728,161900,55728024500,88500,88500,88500,88500,0
|
|
20230728,161800,55728024500,88500,88500,88500,88500,0
|
|
20230728,161700,55728024500,88500,88500,88500,88500,0
|
|
20230728,161600,55728024500,88500,88500,88500,88500,0
|
|
20230728,161500,55728024500,88500,88500,88500,88500,0
|
|
20230728,161400,55728024500,88500,88500,88500,88500,0
|
|
20230728,161300,55728024500,88500,88500,88500,88500,0
|
|
20230728,161200,55728024500,88500,88500,88500,88500,0
|
|
20230728,161100,55728024500,88500,88500,88500,88500,0
|
|
20230728,161000,55728024500,88500,88500,88500,88500,0
|
|
20230728,160900,55728024500,88500,88500,88500,88500,0
|
|
20230728,160800,55728024500,88500,88500,88500,88500,0
|
|
20230728,160700,55728024500,88500,88500,88500,88500,0
|
|
20230728,160600,55728024500,88500,88500,88500,88500,0
|
|
20230728,160500,55728024500,88500,88500,88500,88500,0
|
|
20230728,160400,55728024500,88500,88500,88500,88500,0
|
|
20230728,160300,55728024500,88500,88500,88500,88500,0
|
|
20230728,160200,55728024500,88500,88500,88500,88500,0
|
|
20230728,160100,55728024500,88500,88500,88500,88500,14043
|
|
20230728,160000,55728024500,88500,88500,88500,88500,0
|
|
20230728,155900,55728024500,88500,88500,88500,88500,0
|
|
20230728,155800,55728024500,88500,88500,88500,88500,0
|
|
20230728,155700,55728024500,88500,88500,88500,88500,0
|
|
20230728,155600,55728024500,88500,88500,88500,88500,0
|
|
20230728,155500,55728024500,88500,88500,88500,88500,0
|
|
20230728,155400,55728024500,88500,88500,88500,88500,0
|
|
20230728,155300,55728024500,88500,88500,88500,88500,0
|
|
20230728,155200,55728024500,88500,88500,88500,88500,0
|
|
20230728,155100,55728024500,88500,88500,88500,88500,0
|
|
20230728,155000,55728024500,88500,88500,88500,88500,0
|
|
20230728,154900,55728024500,88500,88500,88500,88500,0
|
|
20230728,154800,55728024500,88500,88500,88500,88500,0
|
|
20230728,154700,55728024500,88500,88500,88500,88500,0
|
|
20230728,154600,55728024500,88500,88500,88500,88500,0
|
|
20230728,154500,55728024500,88500,88500,88500,88500,0
|
|
20230728,154400,55728024500,88500,88500,88500,88500,0
|
|
20230728,154300,55728024500,88500,88500,88500,88500,0
|
|
20230728,154200,55728024500,88500,88500,88500,88500,0
|
|
20230728,154100,55728024500,88500,88500,88500,88500,0
|
|
20230728,154000,55728024500,88500,88500,88500,88500,0
|
|
20230728,153900,55728024500,88500,88500,88500,88500,0
|
|
20230728,153800,55728024500,88500,88500,88500,88500,0
|
|
20230728,153700,55728024500,88500,88500,88500,88500,0
|
|
20230728,153600,55728024500,88500,88500,88500,88500,0
|
|
20230728,153500,55728024500,88500,88500,88500,88500,0
|
|
20230728,153400,55728024500,88500,88500,88500,88500,0
|
|
20230728,153300,55728024500,88500,88500,88500,88500,0
|
|
20230728,153200,55728024500,88500,88500,88500,88500,0
|
|
20230728,153100,55728024500,88500,88500,88500,88500,14043
|
|
20230728,153000,55728024500,88500,88500,88500,88500,14043
|
|
20230728,152900,54485219000,88500,88500,88500,88500,0
|
|
20230728,152800,54485219000,88500,88500,88500,88500,0
|
|
20230728,152700,54485219000,88500,88500,88500,88500,0
|
|
20230728,152600,54485219000,88500,88500,88500,88500,0
|
|
20230728,152500,54485219000,88500,88500,88500,88500,0
|
|
20230728,152400,54485219000,88500,88500,88500,88500,0
|
|
20230728,152300,54485219000,88500,88500,88500,88500,0
|
|
20230728,152200,54485219000,88500,88500,88500,88500,0
|
|
20230728,152100,54485219000,88500,88500,88500,88500,0
|
|
20230728,152000,54485219000,88500,88500,88500,88500,0
|
|
20230728,151900,54485219000,88500,88500,88600,88400,2372
|
|
20230728,151800,54275390500,88500,88400,88500,88400,1344
|
|
20230728,151700,54156534900,88500,88500,88600,88400,1730
|
|
20230728,151600,54003432600,88500,88500,88600,88500,1085
|
|
20230728,151500,53907407800,88500,88600,88700,88500,4406
|
|
20230728,151400,53517247300,88600,88700,88700,88600,578
|
|
20230728,151300,53465997500,88700,88800,88800,88700,1463
|
|
20230728,151200,53336223700,88800,88900,88900,88800,2665
|
|
20230728,151100,53099488300,88900,88800,88900,88700,3419
|
|
20230728,151000,52795868000,88800,88800,88800,88700,385
|
|
20230728,150900,52761690600,88700,88700,88800,88700,797
|
|
20230728,150800,52690982600,88700,88800,88800,88700,873
|
|
20230728,150700,52613523400,88800,88800,88800,88700,1998
|
|
20230728,150600,52436253800,88700,88800,88900,88700,3020
|
|
20230728,150500,52168079800,88800,88700,88800,88600,1960
|
|
20230728,150400,51994204100,88700,88800,88900,88700,1113
|
|
20230728,150300,51895404700,88800,88800,88900,88800,2799
|
|
20230728,150200,51646831100,88800,88800,88900,88700,1644
|
|
20230728,150100,51500804900,88800,88800,88800,88700,1612
|
|
20230728,150000,51357735400,88800,88700,88800,88600,2698
|
|
20230728,145900,51118253500,88600,88700,88800,88600,1958
|
|
20230728,145800,50944583900,88700,88700,88800,88500,1669
|
|
20230728,145700,50796596200,88500,88700,88800,88500,2940
|
|
20230728,145600,50535833400,88700,88300,88700,88300,6594
|
|
20230728,145500,49951957100,88300,88400,88400,88300,746
|
|
20230728,145400,49886033500,88400,88400,88500,88300,1230
|
|
20230728,145300,49777365800,88400,88400,88500,88400,1425
|
|
20230728,145200,49651372100,88400,88300,88500,88300,929
|
|
20230728,145100,49569246600,88300,88500,88500,88300,855
|
|
20230728,145000,49493677800,88500,88500,88600,88400,640
|
|
20230728,144900,49437059000,88500,88500,88600,88400,656
|
|
20230728,144800,49378996400,88500,88500,88600,88400,4023
|
|
20230728,144700,49023078300,88500,88500,88500,88400,274
|
|
20230728,144600,48998839500,88400,88400,88500,88400,279
|
|
20230728,144500,48974175300,88400,88300,88400,88300,523
|
|
20230728,144400,48927963000,88300,88300,88400,88300,873
|
|
20230728,144300,48850866900,88400,88400,88400,88300,154
|
|
20230728,144200,48837258300,88400,88300,88400,88200,935
|
|
20230728,144100,48754778000,88300,88500,88500,88300,302
|
|
20230728,144000,48728105900,88400,88400,88500,88400,109
|
|
20230728,143900,48718470100,88500,88400,88500,88400,97
|
|
20230728,143800,48709888700,88400,88500,88500,88300,351
|
|
20230728,143700,48678859000,88500,88600,88600,88500,576
|
|
20230728,143600,48627850800,88600,88600,88600,88400,1616
|
|
20230728,143500,48484794200,88600,88600,88700,88500,824
|
|
20230728,143400,48411787300,88600,88500,88600,88500,1349
|
|
20230728,143300,48292322100,88600,88500,88600,88500,157
|
|
20230728,143200,48278425400,88500,88600,88600,88500,1280
|
|
20230728,143100,48165097100,88600,88700,88700,88600,864
|
|
20230728,143000,48088541700,88700,88600,88700,88500,588
|
|
20230728,142900,48036454400,88600,88700,88700,88500,582
|
|
20230728,142800,47984882900,88700,88500,88700,88500,4411
|
|
20230728,142700,47594194600,88500,88200,88500,88200,2387
|
|
20230728,142600,47383250700,88100,88100,88100,88100,161
|
|
20230728,142500,47369066600,88200,88200,88300,88200,426
|
|
20230728,142400,47331486900,88200,88300,88400,88200,403
|
|
20230728,142300,47295897200,88300,88300,88400,88100,548
|
|
20230728,142200,47247470900,88300,88000,88300,88000,2765
|
|
20230728,142100,47003596900,88100,88200,88200,88000,300
|
|
20230728,142000,46977185300,88200,88100,88200,88000,371
|
|
20230728,141900,46944500200,88100,88100,88200,88100,202
|
|
20230728,141800,46926698300,88200,88000,88200,87900,924
|
|
20230728,141700,46845329200,88200,88100,88200,88000,377
|
|
20230728,141600,46812125700,88100,88000,88100,88000,286
|
|
20230728,141500,46786942700,88000,87900,88000,87900,56
|
|
20230728,141400,46782019600,87900,88000,88100,87900,1465
|
|
20230728,141300,46653044700,87900,87900,87900,87900,564
|
|
20230728,141200,46603469100,87900,87800,88000,87800,3023
|
|
20230728,141100,46337678000,87800,88000,88000,87800,2423
|
|
20230728,141000,46124740200,88000,88100,88100,87900,6597
|
|
20230728,140900,45544676100,88100,88100,88100,88000,365
|
|
20230728,140800,45512549700,88100,88000,88200,88000,776
|
|
20230728,140700,45444209900,88000,88200,88200,88000,2333
|
|
20230728,140600,45238785000,88200,88300,88300,88100,231
|
|
20230728,140500,45218410100,88300,88200,88300,88100,201
|
|
20230728,140400,45200680700,88200,88000,88200,88000,1250
|
|
20230728,140300,45090568700,88000,88200,88200,88000,1208
|
|
20230728,140200,44984258900,88100,88100,88200,88100,942
|
|
20230728,140100,44901252600,88100,88200,88200,88100,770
|
|
20230728,140000,44833413500,88100,88200,88300,88100,1734
|
|
20230728,135900,44680484900,88100,88100,88200,88100,137
|
|
20230728,135800,44668414400,88100,88100,88200,88100,371
|
|
20230728,135700,44635728800,88100,88300,88300,88100,806
|
|
20230728,135600,44564686000,88200,88300,88300,88200,1175
|
|
20230728,135500,44461044600,88300,88300,88400,88200,502
|
|
20230728,135400,44416718000,88400,88400,88400,88300,119
|
|
20230728,135300,44406198500,88400,88400,88400,88300,594
|
|
20230728,135200,44353705600,88400,88300,88400,88200,609
|
|
20230728,135100,44299920600,88300,88300,88400,88300,138
|
|
20230728,135000,44287733000,88400,88200,88400,88200,897
|
|
20230728,134900,44208485300,88200,88200,88200,88200,551
|
|
20230728,134800,44159887100,88200,88100,88300,88100,533
|
|
20230728,134700,44112895100,88100,88200,88300,88100,1725
|
|
20230728,134600,43960728100,88200,88300,88300,88200,1641
|
|
20230728,134500,43815942700,88300,88300,88400,88300,319
|
|
20230728,134400,43787774800,88300,88300,88400,88300,364
|
|
20230728,134300,43755633500,88300,88200,88400,88100,2513
|
|
20230728,134200,43533982500,88200,88200,88300,88200,1119
|
|
20230728,134100,43435273000,88200,88400,88400,88200,1294
|
|
20230728,134000,43321015400,88300,88400,88500,88300,317
|
|
20230728,133900,43293005900,88500,88400,88500,88400,280
|
|
20230728,133800,43268253800,88300,88400,88400,88300,1230
|
|
20230728,133700,43159522800,88500,88600,88700,88500,964
|
|
20230728,133600,43074132800,88600,88500,88600,88500,183
|
|
20230728,133500,43057923300,88500,88400,88600,88400,550
|
|
20230728,133400,43009245100,88400,88500,88500,88400,44
|
|
20230728,133300,43005351200,88400,88400,88500,88300,247
|
|
20230728,133200,42983515500,88400,88400,88400,88300,614
|
|
20230728,133100,42929238200,88400,88500,88500,88300,864
|
|
20230728,133000,42852888600,88500,88400,88600,88400,306
|
|
20230728,132900,42825820700,88500,88600,88600,88500,557
|
|
20230728,132800,42776520200,88500,88500,88600,88500,261
|
|
20230728,132700,42753412200,88500,88600,88700,88500,637
|
|
20230728,132600,42696981400,88500,88500,88600,88500,199
|
|
20230728,132500,42679365700,88600,88700,88700,88500,811
|
|
20230728,132400,42607518900,88600,88700,88700,88600,337
|
|
20230728,132300,42577637500,88700,88700,88800,88700,855
|
|
20230728,132200,42501777100,88800,88700,88800,88700,264
|
|
20230728,132100,42478348500,88600,88800,88800,88600,752
|
|
20230728,132000,42411653500,88800,88600,88800,88600,879
|
|
20230728,131900,42333698000,88600,88600,88700,88600,197
|
|
20230728,131800,42316242400,88600,88600,88700,88600,618
|
|
20230728,131700,42261475000,88600,88500,88700,88500,747
|
|
20230728,131600,42195278800,88600,88500,88600,88500,517
|
|
20230728,131500,42149524200,88500,88700,88700,88500,731
|
|
20230728,131400,42084774500,88700,88800,88800,88600,780
|
|
20230728,131300,42015592400,88800,88900,88900,88700,494
|
|
20230728,131200,41971737900,88800,88800,88900,88800,566
|
|
20230728,131100,41921476500,88800,89000,89000,88800,845
|
|
20230728,131000,41846324200,89000,88900,89000,88800,2162
|
|
20230728,130900,41654113100,88900,88900,89000,88900,1638
|
|
20230728,130800,41508447000,88900,88900,89000,88900,521
|
|
20230728,130700,41462123100,88900,88900,89000,88900,480
|
|
20230728,130600,41419450400,88900,88800,89000,88700,1777
|
|
20230728,130500,41261458100,88800,88600,88900,88500,678
|
|
20230728,130400,41201337200,88600,88800,88800,88600,1235
|
|
20230728,130300,41091788600,88800,88700,88800,88700,466
|
|
20230728,130200,41050442900,88700,88900,88900,88700,502
|
|
20230728,130100,41005864900,89000,88800,89000,88800,475
|
|
20230728,130000,40963647500,88800,89000,89000,88800,1403
|
|
20230728,125900,40838896800,89000,88800,89000,88700,2619
|
|
20230728,125800,40606123900,88800,88700,88800,88700,489
|
|
20230728,125700,40562707400,88700,88700,88700,88700,378
|
|
20230728,125600,40529178800,88700,88900,88900,88700,1198
|
|
20230728,125500,40422903200,88900,88900,89000,88800,862
|
|
20230728,125400,40346340000,88900,88800,88900,88800,1481
|
|
20230728,125300,40214754400,88800,88800,88800,88700,954
|
|
20230728,125200,40130117600,88700,88700,88800,88600,672
|
|
20230728,125100,40070523400,88700,88900,88900,88700,546
|
|
20230728,125000,40022059300,88900,88700,89000,88700,980
|
|
20230728,124900,39934929400,88800,88500,88800,88500,2176
|
|
20230728,124800,39741883800,88400,88300,88500,88300,605
|
|
20230728,124700,39688440500,88300,88300,88300,88300,82
|
|
20230728,124600,39681199900,88300,88300,88300,88200,1546
|
|
20230728,124500,39544782800,88300,88400,88400,88300,331
|
|
20230728,124400,39515536300,88500,88300,88500,88200,1204
|
|
20230728,124300,39409178300,88200,88400,88400,88200,955
|
|
20230728,124200,39324851700,88400,88400,88500,88300,1569
|
|
20230728,124100,39186211600,88400,88700,88700,88400,1673
|
|
20230728,124000,39038084200,88700,88700,88700,88700,1069
|
|
20230728,123900,38943263900,88800,88800,88800,88700,1536
|
|
20230728,123800,38806927800,88800,88600,88800,88600,143
|
|
20230728,123700,38794246000,88700,88700,88800,88600,245
|
|
20230728,123600,38772526600,88700,88600,88800,88600,1221
|
|
20230728,123500,38664226700,88600,88700,88800,88600,1056
|
|
20230728,123400,38570605100,88800,88700,88800,88700,1053
|
|
20230728,123300,38477203600,88800,88800,88800,88700,938
|
|
20230728,123200,38393995400,88700,88800,88900,88700,1014
|
|
20230728,123100,38303993100,88800,89000,89000,88800,974
|
|
20230728,123000,38217414500,89000,88800,89000,88800,2056
|
|
20230728,122900,38034644300,88800,89000,89000,88800,1012
|
|
20230728,122800,37944683500,89000,88900,89200,88700,13321
|
|
20230728,122700,36759867300,88900,88700,88900,88600,2397
|
|
20230728,122600,36547087100,88700,88800,88800,88600,1132
|
|
20230728,122500,36446662900,88800,88700,88800,88600,1451
|
|
20230728,122400,36317950300,88800,88700,88800,88700,851
|
|
20230728,122300,36242451100,88700,88600,88700,88600,317
|
|
20230728,122200,36214343700,88600,88600,88700,88500,328
|
|
20230728,122100,36185293000,88700,88700,88800,88700,264
|
|
20230728,122000,36161875200,88800,88700,88900,88400,2184
|
|
20230728,121900,35967993600,88700,88700,88900,88600,2290
|
|
20230728,121800,35764752800,88700,88300,88700,88300,2308
|
|
20230728,121700,35560560800,88300,88200,88300,88200,166
|
|
20230728,121600,35545918200,88200,88200,88200,88200,486
|
|
20230728,121500,35503053000,88300,88200,88300,88200,57
|
|
20230728,121400,35498024700,88200,88300,88300,88200,8
|
|
20230728,121300,35497318800,88300,88200,88300,88100,340
|
|
20230728,121200,35467334000,88200,88200,88300,88100,288
|
|
20230728,121100,35441946000,88100,88200,88200,88100,122
|
|
20230728,121000,35431186300,88200,88300,88300,88100,727
|
|
20230728,120900,35367065700,88400,88300,88400,88300,122
|
|
20230728,120800,35356293000,88300,88300,88400,88200,1792
|
|
20230728,120700,35198040000,88200,88200,88300,88100,544
|
|
20230728,120600,35150070800,88200,88400,88400,88200,772
|
|
20230728,120500,35081966400,88400,88300,88400,88300,20
|
|
20230728,120400,35080199400,88400,88400,88500,88200,271
|
|
20230728,120300,35056282300,88500,88400,88500,88400,228
|
|
20230728,120200,35036110100,88500,88500,88600,88100,1268
|
|
20230728,120100,34924161700,88600,88600,88600,88500,2064
|
|
20230728,120000,34741436500,88600,88600,88700,88500,560
|
|
20230728,115900,34691822600,88700,88600,88700,88500,852
|
|
20230728,115800,34616334400,88600,88700,88700,88500,338
|
|
20230728,115700,34586385600,88600,88600,88700,88600,631
|
|
20230728,115600,34530477300,88600,88500,88600,88500,756
|
|
20230728,115500,34463511400,88500,88500,88600,88500,458
|
|
20230728,115400,34422952500,88500,88500,88600,88400,458
|
|
20230728,115300,34382421100,88500,88400,88600,88400,543
|
|
20230728,115200,34334363800,88400,88400,88500,88400,29
|
|
20230728,115100,34331800100,88500,88300,88500,88200,990
|
|
20230728,115000,34244342600,88400,88300,88400,88000,2815
|
|
20230728,114900,33996333400,88300,88400,88400,88300,492
|
|
20230728,114800,33952879000,88400,88500,88600,88300,3035
|
|
20230728,114700,33684315500,88500,88600,88700,88500,630
|
|
20230728,114600,33628496100,88600,88900,88900,88600,1310
|
|
20230728,114500,33512294200,88900,88500,88900,88500,4672
|
|
20230728,114400,33097790500,88500,88400,88700,88400,5054
|
|
20230728,114300,32650464800,88300,88400,88400,88300,192
|
|
20230728,114200,32633497000,88300,88100,88400,88100,1032
|
|
20230728,114100,32542392300,88000,88300,88300,88000,736
|
|
20230728,114000,32477516400,88300,88400,88400,88300,536
|
|
20230728,113900,32430160400,88400,88300,88400,88300,943
|
|
20230728,113800,32346884700,88200,88100,88300,88100,533
|
|
20230728,113700,32299894500,88200,88200,88200,88100,861
|
|
20230728,113600,32223979300,88200,88100,88200,88100,153
|
|
20230728,113500,32210497600,88100,88200,88200,88100,333
|
|
20230728,113400,32181141300,88200,88200,88300,88000,325
|
|
20230728,113300,32152493700,88100,88100,88200,88000,761
|
|
20230728,113200,32085414500,88100,88100,88100,88100,449
|
|
20230728,113100,32045857600,88200,88000,88200,88000,860
|
|
20230728,113000,31970107700,88000,88200,88300,88000,1146
|
|
20230728,112900,31869114200,88200,88300,88400,88200,1291
|
|
20230728,112800,31755140400,88300,88500,88500,88300,1314
|
|
20230728,112700,31639015400,88400,88500,88500,88300,1039
|
|
20230728,112600,31547171800,88400,88500,88600,88300,2877
|
|
20230728,112500,31292633700,88500,88300,88600,88300,3151
|
|
20230728,112400,31014012100,88300,88300,88400,88200,1995
|
|
20230728,112300,30837859400,88400,88300,88500,88300,2033
|
|
20230728,112200,30658130900,88300,88100,88400,88100,2296
|
|
20230728,112100,30455398200,88200,88100,88200,88000,758
|
|
20230728,112000,30388583900,88100,87800,88100,87800,1963
|
|
20230728,111900,30215967100,87700,87900,87900,87700,772
|
|
20230728,111800,30148198300,87900,87900,87900,87800,435
|
|
20230728,111700,30110001800,87900,87700,87900,87700,605
|
|
20230728,111600,30056851900,87700,87800,87800,87700,438
|
|
20230728,111500,30018418300,87700,87900,88000,87700,534
|
|
20230728,111400,29971508500,87900,87700,88000,87700,526
|
|
20230728,111300,29925336100,87700,87700,87800,87600,2315
|
|
20230728,111200,29722431000,87800,87700,87800,87700,126
|
|
20230728,111100,29711379200,87700,87900,87900,87700,468
|
|
20230728,111000,29670276300,87900,88100,88100,87900,1174
|
|
20230728,110900,29567016000,88100,87900,88300,87900,4278
|
|
20230728,110800,29190039300,87900,87900,88000,87900,256
|
|
20230728,110700,29167527300,88000,87800,88000,87800,2356
|
|
20230728,110600,28960310700,87900,87800,87900,87700,543
|
|
20230728,110500,28912633500,87700,87800,87800,87700,243
|
|
20230728,110400,28891318900,87800,87700,87800,87600,519
|
|
20230728,110300,28845767100,87700,87400,87700,87400,1649
|
|
20230728,110200,28701458600,87400,87400,87400,87400,252
|
|
20230728,110100,28679433800,87400,87400,87500,87400,241
|
|
20230728,110000,28658360400,87400,87300,87400,87200,1302
|
|
20230728,105900,28544749400,87300,87400,87400,87300,347
|
|
20230728,105800,28514445000,87400,87400,87400,87400,423
|
|
20230728,105700,28477474800,87500,87500,87500,87400,216
|
|
20230728,105600,28458587300,87400,87400,87400,87400,491
|
|
20230728,105500,28415673900,87400,87300,87400,87300,313
|
|
20230728,105400,28388348700,87300,87400,87400,87300,295
|
|
20230728,105300,28362566400,87400,87400,87400,87400,321
|
|
20230728,105200,28334511000,87400,87400,87400,87400,407
|
|
20230728,105100,28298939200,87300,87400,87400,87300,1007
|
|
20230728,105000,28210940700,87400,87400,87500,87400,212
|
|
20230728,104900,28192411700,87500,87500,87500,87400,597
|
|
20230728,104800,28140186700,87400,87500,87600,87400,784
|
|
20230728,104700,28071541000,87500,87700,87700,87500,400
|
|
20230728,104600,28036511100,87600,87400,87700,87400,1424
|
|
20230728,104500,27911850600,87400,87400,87500,87400,157
|
|
20230728,104400,27898128400,87400,87500,87500,87400,656
|
|
20230728,104300,27840790600,87400,87400,87400,87400,310
|
|
20230728,104200,27813696600,87400,87400,87500,87400,133
|
|
20230728,104100,27802064200,87400,87500,87500,87400,517
|
|
20230728,104000,27756846700,87500,87600,87600,87500,180
|
|
20230728,103900,27741088700,87600,87500,87600,87500,143
|
|
20230728,103800,27728575700,87500,87400,87500,87400,310
|
|
20230728,103700,27701463600,87400,87400,87500,87300,411
|
|
20230728,103600,27665550400,87400,87500,87500,87400,80
|
|
20230728,103500,27658558000,87400,87500,87500,87400,494
|
|
20230728,103400,27615369800,87500,87500,87500,87400,1181
|
|
20230728,103300,27512122400,87500,87500,87500,87500,496
|
|
20230728,103200,27468722400,87500,87500,87600,87400,293
|
|
20230728,103100,27443084100,87500,87600,87600,87500,788
|
|
20230728,103000,27374108300,87500,87500,87600,87500,361
|
|
20230728,102900,27342515100,87500,87600,87700,87400,583
|
|
20230728,102800,27291487700,87600,87400,87600,87200,1036
|
|
20230728,102700,27201016100,87400,87300,87400,87200,330
|
|
20230728,102600,27172202100,87300,87300,87400,87200,733
|
|
20230728,102500,27108216200,87300,87200,87400,87100,1214
|
|
20230728,102400,27002366000,87200,87400,87400,87100,5803
|
|
20230728,102300,26495858500,87500,87500,87700,87400,1263
|
|
20230728,102200,26385351200,87600,87500,87600,87500,489
|
|
20230728,102100,26342554100,87500,87500,87500,87400,2567
|
|
20230728,102000,26117963200,87500,87600,87800,87500,2285
|
|
20230728,101900,25917699600,87600,87700,87700,87500,1087
|
|
20230728,101800,25822536400,87700,87600,87700,87600,272
|
|
20230728,101700,25798694800,87600,87900,87900,87500,3752
|
|
20230728,101600,25469896900,87900,87700,88000,87700,585
|
|
20230728,101500,25418504700,87700,87800,87800,87600,689
|
|
20230728,101400,25358064000,87800,87700,87800,87600,604
|
|
20230728,101300,25305096100,87800,88100,88100,87800,1997
|
|
20230728,101200,25129529700,88100,88300,88500,88000,2376
|
|
20230728,101100,24919990600,88300,89000,89100,88300,5330
|
|
20230728,101000,24447449700,89000,88100,89100,88100,15395
|
|
20230728,100900,23083599600,88100,88000,88100,88000,975
|
|
20230728,100800,22997721700,88100,88000,88100,87900,1629
|
|
20230728,100700,22854289500,88000,87900,88200,87800,2227
|
|
20230728,100600,22658197200,87800,87600,87900,87600,542
|
|
20230728,100500,22610631600,87500,87700,87700,87500,998
|
|
20230728,100400,22523235600,87800,87700,87800,87500,972
|
|
20230728,100300,22438046700,87600,87900,88000,87600,1433
|
|
20230728,100200,22312222200,87900,88100,88200,87900,2257
|
|
20230728,100100,22113452600,88100,88100,88200,88000,1424
|
|
20230728,100000,21988009700,88100,88000,88300,88000,3579
|
|
20230728,095900,21672440300,88100,88000,88100,87800,862
|
|
20230728,095800,21596634200,88000,87500,88200,87400,8771
|
|
20230728,095700,20825842700,87400,87400,87600,87400,983
|
|
20230728,095600,20739869900,87300,87600,87600,87200,1189
|
|
20230728,095500,20635869400,87600,87700,87800,87400,1056
|
|
20230728,095400,20543269000,87700,87600,87800,87400,2207
|
|
20230728,095300,20349877700,87500,87600,87600,87400,1493
|
|
20230728,095200,20219321300,87500,87200,87600,87000,1423
|
|
20230728,095100,20094965100,87100,86800,87200,86600,3107
|
|
20230728,095000,19825355400,86700,87100,87100,86600,5474
|
|
20230728,094900,19349918000,87100,87300,87300,87100,756
|
|
20230728,094800,19284025500,87200,87400,87500,87100,2287
|
|
20230728,094700,19084363600,87300,87400,87400,87200,632
|
|
20230728,094600,19029183300,87500,87100,87900,87000,3061
|
|
20230728,094500,18761246000,87200,87600,87700,87100,2609
|
|
20230728,094400,18533322100,87600,87700,87700,87600,145
|
|
20230728,094300,18520619800,87600,87600,87700,87500,588
|
|
20230728,094200,18469109500,87600,87600,87800,87500,770
|
|
20230728,094100,18401651500,87600,87600,87900,87500,1274
|
|
20230728,094000,18289945500,87600,87600,87700,87500,1310
|
|
20230728,093900,18175238600,87700,87800,87900,87600,1873
|
|
20230728,093800,18010834100,87800,87900,87900,87600,2689
|
|
20230728,093700,17774710400,87800,87200,87800,87100,5403
|
|
20230728,093600,17301789700,87200,86700,87400,86700,2305
|
|
20230728,093500,17101358300,86800,86800,86900,86700,5855
|
|
20230728,093400,16593234900,86800,87000,87100,86800,5074
|
|
20230728,093300,16152378400,87100,87300,87300,87000,4877
|
|
20230728,093200,15726932000,87300,87500,87600,87300,1592
|
|
20230728,093100,15587748600,87500,87600,87700,87500,2671
|
|
20230728,093000,15353790500,87600,87500,87600,87400,562
|
|
20230728,092900,15304615400,87500,87500,87700,87500,1305
|
|
20230728,092800,15190287100,87600,87400,87600,87400,796
|
|
20230728,092700,15120656200,87400,87500,87500,87300,1264
|
|
20230728,092600,15010195300,87400,87400,87500,87200,2249
|
|
20230728,092500,14813866100,87300,87500,87600,87300,1045
|
|
20230728,092400,14722534500,87500,87500,87900,87500,532
|
|
20230728,092300,14675874200,87500,88100,88200,87500,2001
|
|
20230728,092200,14499960800,87900,87800,88000,87700,2374
|
|
20230728,092100,14291196200,87800,87800,87800,87700,1406
|
|
20230728,092000,14167795700,87700,87500,87900,87400,1179
|
|
20230728,091900,14064265700,87400,87100,87500,86900,5458
|
|
20230728,091800,13588554200,87100,87400,87400,87000,5930
|
|
20230728,091700,13071605200,87300,87500,87500,87200,3009
|
|
20230728,091600,12808827700,87500,87400,87600,87300,3078
|
|
20230728,091500,12539681500,87400,87900,87900,87400,2508
|
|
20230728,091400,12320131100,87900,88100,88100,87700,1201
|
|
20230728,091300,12214561000,88000,87400,88100,87200,2883
|
|
20230728,091200,11961783400,87300,88000,88100,87300,6809
|
|
20230728,091100,11364575600,88000,87700,88200,87600,3797
|
|
20230728,091000,11030692000,87600,88300,88800,87600,9309
|
|
20230728,090900,10209310100,88300,89100,89100,88100,12346
|
|
20230728,090800,9115601600,89100,89200,89800,88900,26349
|
|
20230728,090700,6760405900,89200,88800,89700,88700,18775
|
|
20230728,090600,5085430500,88800,88000,88900,88000,12371
|
|
20230728,090500,3990827100,88100,87900,88100,87500,9552
|
|
20230728,090400,3152235400,87800,87000,88000,86900,7472
|
|
20230728,090300,2496978400,87000,86500,87100,86500,3234
|
|
20230728,090200,2216002500,86500,87000,87300,86500,5298
|
|
20230728,090100,1755961500,87000,87600,87700,87000,6985
|
|
20230728,090000,1145380300,87700,87700,88000,87000,12288
|