652 lines
36 KiB
CSV
652 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,194900,65396356000,93000,93000,93000,93000,2597
|
|
20230726,194800,65396356000,93000,93000,93000,93000,0
|
|
20230726,194700,65396356000,93000,93000,93000,93000,0
|
|
20230726,194600,65396356000,93000,93000,93000,93000,0
|
|
20230726,194500,65396356000,93000,93000,93000,93000,0
|
|
20230726,194400,65396356000,93000,93000,93000,93000,0
|
|
20230726,194300,65396356000,93000,93000,93000,93000,0
|
|
20230726,194200,65396356000,93000,93000,93000,93000,0
|
|
20230726,194100,65396356000,93000,93000,93000,93000,0
|
|
20230726,194000,65396356000,93000,93000,93000,93000,0
|
|
20230726,193900,65396356000,93000,93000,93000,93000,0
|
|
20230726,193800,65396356000,93000,93000,93000,93000,0
|
|
20230726,193700,65396356000,93000,93000,93000,93000,0
|
|
20230726,193600,65396356000,93000,93000,93000,93000,0
|
|
20230726,193500,65396356000,93000,93000,93000,93000,0
|
|
20230726,193400,65396356000,93000,93000,93000,93000,0
|
|
20230726,193300,65396356000,93000,93000,93000,93000,0
|
|
20230726,193200,65396356000,93000,93000,93000,93000,0
|
|
20230726,193100,65396356000,93000,93000,93000,93000,0
|
|
20230726,193000,65396356000,93000,93000,93000,93000,0
|
|
20230726,192900,65396356000,93000,93000,93000,93000,0
|
|
20230726,192800,65396356000,93000,93000,93000,93000,0
|
|
20230726,192700,65396356000,93000,93000,93000,93000,0
|
|
20230726,192600,65396356000,93000,93000,93000,93000,0
|
|
20230726,192500,65396356000,93000,93000,93000,93000,0
|
|
20230726,192400,65396356000,93000,93000,93000,93000,0
|
|
20230726,192300,65396356000,93000,93000,93000,93000,0
|
|
20230726,192200,65396356000,93000,93000,93000,93000,0
|
|
20230726,192100,65396356000,93000,93000,93000,93000,0
|
|
20230726,192000,65396356000,93000,93000,93000,93000,0
|
|
20230726,191900,65396356000,93000,93000,93000,93000,2597
|
|
20230726,191800,65396356000,93000,93000,93000,93000,0
|
|
20230726,191700,65396356000,93000,93000,93000,93000,0
|
|
20230726,191600,65396356000,93000,93000,93000,93000,0
|
|
20230726,191500,65396356000,93000,93000,93000,93000,0
|
|
20230726,191400,65396356000,93000,93000,93000,93000,0
|
|
20230726,191300,65396356000,93000,93000,93000,93000,0
|
|
20230726,191200,65396356000,93000,93000,93000,93000,0
|
|
20230726,191100,65396356000,93000,93000,93000,93000,0
|
|
20230726,191000,65396356000,93000,93000,93000,93000,0
|
|
20230726,190900,65396356000,93000,93000,93000,93000,0
|
|
20230726,190800,65396356000,93000,93000,93000,93000,0
|
|
20230726,190700,65396356000,93000,93000,93000,93000,0
|
|
20230726,190600,65396356000,93000,93000,93000,93000,0
|
|
20230726,190500,65396356000,93000,93000,93000,93000,0
|
|
20230726,190400,65396356000,93000,93000,93000,93000,0
|
|
20230726,190300,65396356000,93000,93000,93000,93000,0
|
|
20230726,190200,65396356000,93000,93000,93000,93000,0
|
|
20230726,190100,65396356000,93000,93000,93000,93000,0
|
|
20230726,190000,65396356000,93000,93000,93000,93000,0
|
|
20230726,185900,65396356000,93000,93000,93000,93000,0
|
|
20230726,185800,65396356000,93000,93000,93000,93000,0
|
|
20230726,185700,65396356000,93000,93000,93000,93000,0
|
|
20230726,185600,65396356000,93000,93000,93000,93000,0
|
|
20230726,185500,65396356000,93000,93000,93000,93000,0
|
|
20230726,185400,65396356000,93000,93000,93000,93000,0
|
|
20230726,185300,65396356000,93000,93000,93000,93000,0
|
|
20230726,185200,65396356000,93000,93000,93000,93000,0
|
|
20230726,185100,65396356000,93000,93000,93000,93000,0
|
|
20230726,185000,65396356000,93000,93000,93000,93000,0
|
|
20230726,184900,65396356000,93000,93000,93000,93000,2597
|
|
20230726,184800,65396356000,93000,93000,93000,93000,0
|
|
20230726,184700,65396356000,93000,93000,93000,93000,0
|
|
20230726,184600,65396356000,93000,93000,93000,93000,0
|
|
20230726,184500,65396356000,93000,93000,93000,93000,0
|
|
20230726,184400,65396356000,93000,93000,93000,93000,0
|
|
20230726,184300,65396356000,93000,93000,93000,93000,0
|
|
20230726,184200,65396356000,93000,93000,93000,93000,0
|
|
20230726,184100,65396356000,93000,93000,93000,93000,0
|
|
20230726,184000,65396356000,93000,93000,93000,93000,0
|
|
20230726,183900,65396356000,93000,93000,93000,93000,0
|
|
20230726,183800,65396356000,93000,93000,93000,93000,0
|
|
20230726,183700,65396356000,93000,93000,93000,93000,0
|
|
20230726,183600,65396356000,93000,93000,93000,93000,0
|
|
20230726,183500,65396356000,93000,93000,93000,93000,0
|
|
20230726,183400,65396356000,93000,93000,93000,93000,0
|
|
20230726,183300,65396356000,93000,93000,93000,93000,0
|
|
20230726,183200,65396356000,93000,93000,93000,93000,0
|
|
20230726,183100,65396356000,93000,93000,93000,93000,0
|
|
20230726,183000,65396356000,93000,93000,93000,93000,0
|
|
20230726,182900,65396356000,93000,93000,93000,93000,0
|
|
20230726,182800,65396356000,93000,93000,93000,93000,0
|
|
20230726,182700,65396356000,93000,93000,93000,93000,0
|
|
20230726,182600,65396356000,93000,93000,93000,93000,0
|
|
20230726,182500,65396356000,93000,93000,93000,93000,0
|
|
20230726,182400,65396356000,93000,93000,93000,93000,0
|
|
20230726,182300,65396356000,93000,93000,93000,93000,0
|
|
20230726,182200,65396356000,93000,93000,93000,93000,0
|
|
20230726,182100,65396356000,93000,93000,93000,93000,0
|
|
20230726,182000,65396356000,93000,93000,93000,93000,0
|
|
20230726,181900,65396356000,93000,93000,93000,93000,2597
|
|
20230726,181800,65396356000,93000,93000,93000,93000,0
|
|
20230726,181700,65396356000,93000,93000,93000,93000,0
|
|
20230726,181600,65396356000,93000,93000,93000,93000,0
|
|
20230726,181500,65396356000,93000,93000,93000,93000,0
|
|
20230726,181400,65396356000,93000,93000,93000,93000,0
|
|
20230726,181300,65396356000,93000,93000,93000,93000,0
|
|
20230726,181200,65396356000,93000,93000,93000,93000,0
|
|
20230726,181100,65396356000,93000,93000,93000,93000,0
|
|
20230726,181000,65396356000,93000,93000,93000,93000,0
|
|
20230726,180900,65396356000,93000,93000,93000,93000,0
|
|
20230726,180800,65396356000,93000,93000,93000,93000,0
|
|
20230726,180700,65396356000,93000,93000,93000,93000,0
|
|
20230726,180600,65396356000,93000,93000,93000,93000,0
|
|
20230726,180500,65396356000,93000,93000,93000,93000,0
|
|
20230726,180400,65396356000,93000,93000,93000,93000,0
|
|
20230726,180300,65396356000,93000,93000,93000,93000,0
|
|
20230726,180200,65396356000,93000,93000,93000,93000,0
|
|
20230726,180100,65396356000,93000,93000,93000,93000,0
|
|
20230726,180000,65396356000,93000,93000,93000,93000,0
|
|
20230726,175900,65396356000,93000,93000,93000,93000,0
|
|
20230726,175800,65396356000,93000,93000,93000,93000,0
|
|
20230726,175700,65396356000,93000,93000,93000,93000,0
|
|
20230726,175600,65396356000,93000,93000,93000,93000,0
|
|
20230726,175500,65396356000,93000,93000,93000,93000,0
|
|
20230726,175400,65396356000,93000,93000,93000,93000,0
|
|
20230726,175300,65396356000,93000,93000,93000,93000,0
|
|
20230726,175200,65396356000,93000,93000,93000,93000,0
|
|
20230726,175100,65396356000,93000,93000,93000,93000,0
|
|
20230726,175000,65396356000,93000,93000,93000,93000,0
|
|
20230726,174900,65396356000,93000,93000,93000,93000,2597
|
|
20230726,174800,65396356000,93000,93000,93000,93000,0
|
|
20230726,174700,65396356000,93000,93000,93000,93000,0
|
|
20230726,174600,65396356000,93000,93000,93000,93000,0
|
|
20230726,174500,65396356000,93000,93000,93000,93000,0
|
|
20230726,174400,65396356000,93000,93000,93000,93000,0
|
|
20230726,174300,65396356000,93000,93000,93000,93000,0
|
|
20230726,174200,65396356000,93000,93000,93000,93000,0
|
|
20230726,174100,65396356000,93000,93000,93000,93000,0
|
|
20230726,174000,65396356000,93000,93000,93000,93000,0
|
|
20230726,173900,65396356000,93000,93000,93000,93000,0
|
|
20230726,173800,65396356000,93000,93000,93000,93000,0
|
|
20230726,173700,65396356000,93000,93000,93000,93000,0
|
|
20230726,173600,65396356000,93000,93000,93000,93000,0
|
|
20230726,173500,65396356000,93000,93000,93000,93000,0
|
|
20230726,173400,65396356000,93000,93000,93000,93000,0
|
|
20230726,173300,65396356000,93000,93000,93000,93000,0
|
|
20230726,173200,65396356000,93000,93000,93000,93000,0
|
|
20230726,173100,65396356000,93000,93000,93000,93000,0
|
|
20230726,173000,65396356000,93000,93000,93000,93000,0
|
|
20230726,172900,65396356000,93000,93000,93000,93000,0
|
|
20230726,172800,65396356000,93000,93000,93000,93000,0
|
|
20230726,172700,65396356000,93000,93000,93000,93000,0
|
|
20230726,172600,65396356000,93000,93000,93000,93000,0
|
|
20230726,172500,65396356000,93000,93000,93000,93000,0
|
|
20230726,172400,65396356000,93000,93000,93000,93000,0
|
|
20230726,172300,65396356000,93000,93000,93000,93000,0
|
|
20230726,172200,65396356000,93000,93000,93000,93000,0
|
|
20230726,172100,65396356000,93000,93000,93000,93000,0
|
|
20230726,172000,65396356000,93000,93000,93000,93000,0
|
|
20230726,171900,65396356000,93000,93000,93000,93000,2597
|
|
20230726,171800,65396356000,93000,93000,93000,93000,0
|
|
20230726,171700,65396356000,93000,93000,93000,93000,0
|
|
20230726,171600,65396356000,93000,93000,93000,93000,0
|
|
20230726,171500,65396356000,93000,93000,93000,93000,0
|
|
20230726,171400,65396356000,93000,93000,93000,93000,0
|
|
20230726,171300,65396356000,93000,93000,93000,93000,0
|
|
20230726,171200,65396356000,93000,93000,93000,93000,0
|
|
20230726,171100,65396356000,93000,93000,93000,93000,0
|
|
20230726,171000,65396356000,93000,93000,93000,93000,0
|
|
20230726,170900,65396356000,93000,93000,93000,93000,0
|
|
20230726,170800,65396356000,93000,93000,93000,93000,0
|
|
20230726,170700,65396356000,93000,93000,93000,93000,0
|
|
20230726,170600,65396356000,93000,93000,93000,93000,0
|
|
20230726,170500,65396356000,93000,93000,93000,93000,0
|
|
20230726,170400,65396356000,93000,93000,93000,93000,0
|
|
20230726,170300,65396356000,93000,93000,93000,93000,0
|
|
20230726,170200,65396356000,93000,93000,93000,93000,0
|
|
20230726,170100,65396356000,93000,93000,93000,93000,0
|
|
20230726,170000,65396356000,93000,93000,93000,93000,0
|
|
20230726,165900,65396356000,93000,93000,93000,93000,0
|
|
20230726,165800,65396356000,93000,93000,93000,93000,0
|
|
20230726,165700,65396356000,93000,93000,93000,93000,0
|
|
20230726,165600,65396356000,93000,93000,93000,93000,0
|
|
20230726,165500,65396356000,93000,93000,93000,93000,0
|
|
20230726,165400,65396356000,93000,93000,93000,93000,0
|
|
20230726,165300,65396356000,93000,93000,93000,93000,0
|
|
20230726,165200,65396356000,93000,93000,93000,93000,0
|
|
20230726,165100,65396356000,93000,93000,93000,93000,0
|
|
20230726,165000,65396356000,93000,93000,93000,93000,0
|
|
20230726,164900,65396356000,93000,93000,93000,93000,2597
|
|
20230726,164800,65396356000,93000,93000,93000,93000,0
|
|
20230726,164700,65396356000,93000,93000,93000,93000,0
|
|
20230726,164600,65396356000,93000,93000,93000,93000,0
|
|
20230726,164500,65396356000,93000,93000,93000,93000,0
|
|
20230726,164400,65396356000,93000,93000,93000,93000,0
|
|
20230726,164300,65396356000,93000,93000,93000,93000,0
|
|
20230726,164200,65396356000,93000,93000,93000,93000,0
|
|
20230726,164100,65396356000,93000,93000,93000,93000,0
|
|
20230726,164000,65396356000,93000,93000,93000,93000,0
|
|
20230726,163900,65396356000,93000,93000,93000,93000,0
|
|
20230726,163800,65396356000,93000,93000,93000,93000,0
|
|
20230726,163700,65396356000,93000,93000,93000,93000,0
|
|
20230726,163600,65396356000,93000,93000,93000,93000,0
|
|
20230726,163500,65396356000,93000,93000,93000,93000,0
|
|
20230726,163400,65396356000,93000,93000,93000,93000,0
|
|
20230726,163300,65396356000,93000,93000,93000,93000,0
|
|
20230726,163200,65396356000,93000,93000,93000,93000,0
|
|
20230726,163100,65396356000,93000,93000,93000,93000,0
|
|
20230726,163000,65396356000,93000,93000,93000,93000,0
|
|
20230726,162900,65396356000,93000,93000,93000,93000,0
|
|
20230726,162800,65396356000,93000,93000,93000,93000,0
|
|
20230726,162700,65396356000,93000,93000,93000,93000,0
|
|
20230726,162600,65396356000,93000,93000,93000,93000,0
|
|
20230726,162500,65396356000,93000,93000,93000,93000,0
|
|
20230726,162400,65396356000,93000,93000,93000,93000,0
|
|
20230726,162300,65396356000,93000,93000,93000,93000,0
|
|
20230726,162200,65396356000,93000,93000,93000,93000,0
|
|
20230726,162100,65396356000,93000,93000,93000,93000,0
|
|
20230726,162000,65396356000,93000,93000,93000,93000,0
|
|
20230726,161900,65396356000,93000,93000,93000,93000,2597
|
|
20230726,161800,65396356000,93000,93000,93000,93000,0
|
|
20230726,161700,65396356000,93000,93000,93000,93000,0
|
|
20230726,161600,65396356000,93000,93000,93000,93000,0
|
|
20230726,161500,65396356000,93000,93000,93000,93000,0
|
|
20230726,161400,65396356000,93000,93000,93000,93000,0
|
|
20230726,161300,65396356000,93000,93000,93000,93000,0
|
|
20230726,161200,65396356000,93000,93000,93000,93000,0
|
|
20230726,161100,65396356000,93000,93000,93000,93000,0
|
|
20230726,161000,65396356000,93000,93000,93000,93000,0
|
|
20230726,160900,65396356000,93000,93000,93000,93000,0
|
|
20230726,160800,65396356000,93000,93000,93000,93000,0
|
|
20230726,160700,65396356000,93000,93000,93000,93000,0
|
|
20230726,160600,65396356000,93000,93000,93000,93000,0
|
|
20230726,160500,65396356000,93000,93000,93000,93000,0
|
|
20230726,160400,65396356000,93000,93000,93000,93000,0
|
|
20230726,160300,65396356000,93000,93000,93000,93000,0
|
|
20230726,160200,65396356000,93000,93000,93000,93000,0
|
|
20230726,160100,65396356000,93000,93000,93000,93000,0
|
|
20230726,160000,65396356000,93000,93000,93000,93000,0
|
|
20230726,155900,65396356000,93000,93000,93000,93000,0
|
|
20230726,155800,65396356000,93000,93000,93000,93000,0
|
|
20230726,155700,65396356000,93000,93000,93000,93000,0
|
|
20230726,155600,65396356000,93000,93000,93000,93000,0
|
|
20230726,155500,65396356000,93000,93000,93000,93000,0
|
|
20230726,155400,65396356000,93000,93000,93000,93000,0
|
|
20230726,155300,65396356000,93000,93000,93000,93000,0
|
|
20230726,155200,65396356000,93000,93000,93000,93000,0
|
|
20230726,155100,65396356000,93000,93000,93000,93000,0
|
|
20230726,155000,65396356000,93000,93000,93000,93000,0
|
|
20230726,154900,65396356000,93000,93000,93000,93000,2597
|
|
20230726,154800,65396356000,93000,93000,93000,93000,0
|
|
20230726,154700,65396356000,93000,93000,93000,93000,0
|
|
20230726,154600,65396356000,93000,93000,93000,93000,0
|
|
20230726,154500,65396356000,93000,93000,93000,93000,0
|
|
20230726,154400,65396356000,93000,93000,93000,93000,0
|
|
20230726,154300,65396356000,93000,93000,93000,93000,0
|
|
20230726,154200,65396356000,93000,93000,93000,93000,0
|
|
20230726,154100,65396356000,93000,93000,93000,93000,0
|
|
20230726,154000,65396356000,93000,93000,93000,93000,0
|
|
20230726,153900,65396356000,93000,93000,93000,93000,0
|
|
20230726,153800,65396356000,93000,93000,93000,93000,0
|
|
20230726,153700,65396356000,93000,93000,93000,93000,0
|
|
20230726,153600,65396356000,93000,93000,93000,93000,0
|
|
20230726,153500,65396356000,93000,93000,93000,93000,0
|
|
20230726,153400,65396356000,93000,93000,93000,93000,0
|
|
20230726,153300,65396356000,93000,93000,93000,93000,0
|
|
20230726,153200,65396356000,93000,93000,93000,93000,0
|
|
20230726,153100,65396356000,93000,93000,93000,93000,0
|
|
20230726,153000,65396356000,93000,93000,93000,93000,2597
|
|
20230726,152900,65154835000,93300,93300,93300,93300,0
|
|
20230726,152800,65154835000,93300,93300,93300,93300,0
|
|
20230726,152700,65154835000,93300,93300,93300,93300,0
|
|
20230726,152600,65154835000,93300,93300,93300,93300,0
|
|
20230726,152500,65154835000,93300,93300,93300,93300,0
|
|
20230726,152400,65154835000,93300,93300,93300,93300,0
|
|
20230726,152300,65154835000,93300,93300,93300,93300,0
|
|
20230726,152200,65154835000,93300,93300,93300,93300,0
|
|
20230726,152100,65154835000,93300,93300,93300,93300,0
|
|
20230726,152000,65154835000,93300,93300,93300,93300,0
|
|
20230726,151900,65154835000,93300,93100,93300,92800,700
|
|
20230726,151800,65089705300,93000,93000,93000,92900,1283
|
|
20230726,151700,64970417500,93100,93100,93200,93000,586
|
|
20230726,151600,64915861900,93000,93000,93100,93000,291
|
|
20230726,151500,64888796600,93100,93000,93100,93000,161
|
|
20230726,151400,64873814600,93000,92900,93100,92800,247
|
|
20230726,151300,64850856600,92900,92700,92900,92700,151
|
|
20230726,151200,64836843400,92800,91700,92800,91700,775
|
|
20230726,151100,64765263400,91700,91900,92100,91200,1197
|
|
20230726,151000,64655604200,91800,92300,92300,91400,1969
|
|
20230726,150900,64474695300,92200,92200,92300,92100,754
|
|
20230726,150800,64405187700,92200,92500,92500,92200,517
|
|
20230726,150700,64357438600,92500,92600,92600,92500,1435
|
|
20230726,150600,64224650800,92600,92900,92900,92600,930
|
|
20230726,150500,64138495600,93000,92900,93000,92700,162
|
|
20230726,150400,64123436900,92700,92700,92900,92700,318
|
|
20230726,150300,64093955300,92700,92900,92900,92600,623
|
|
20230726,150200,64036165200,93000,93200,93200,92900,569
|
|
20230726,150100,63983229400,93800,93400,93800,93000,711
|
|
20230726,150000,63916994400,93400,93300,93400,93100,1261
|
|
20230726,145900,63799384100,93300,93400,93400,93200,1199
|
|
20230726,145800,63687479300,93400,93900,93900,93400,438
|
|
20230726,145700,63646448700,93900,93900,93900,93900,128
|
|
20230726,145600,63634429500,94100,93900,94100,93900,358
|
|
20230726,145500,63600795500,93900,94200,94200,93900,253
|
|
20230726,145400,63577017100,94200,94200,94200,93800,639
|
|
20230726,145300,63516989800,94200,94100,94300,94000,80
|
|
20230726,145200,63509463500,94000,93700,94200,93700,194
|
|
20230726,145100,63491225700,93500,93200,93700,93200,258
|
|
20230726,145000,63467145300,92700,93100,93100,92700,312
|
|
20230726,144900,63438174900,93300,93000,93300,92900,56
|
|
20230726,144800,63432969300,92900,93000,93300,92900,178
|
|
20230726,144700,63416417700,93000,93400,93400,93000,719
|
|
20230726,144600,63349483800,93400,93300,93600,93200,35
|
|
20230726,144500,63346218900,93200,93200,93500,93000,167
|
|
20230726,144400,63330644100,93100,93500,93500,93000,1632
|
|
20230726,144300,63178598300,93500,93900,93900,93500,797
|
|
20230726,144200,63103951100,93900,94000,94100,93700,485
|
|
20230726,144100,63058419100,94000,93900,94300,93900,30
|
|
20230726,144000,63055593100,93800,93900,94400,93800,3
|
|
20230726,143900,63055311000,93700,93900,93900,93700,549
|
|
20230726,143800,63003812400,93900,94500,94500,93700,628
|
|
20230726,143700,62944698800,94500,95000,95100,94500,602
|
|
20230726,143600,62887624600,95200,94800,95200,94800,2004
|
|
20230726,143500,62697172700,94600,94500,94700,94100,128
|
|
20230726,143400,62685065400,94500,94200,94500,94000,684
|
|
20230726,143300,62620591000,94200,94300,94300,94000,306
|
|
20230726,143200,62591769300,94500,94100,94500,94000,62
|
|
20230726,143100,62585937800,94200,95000,95000,94200,148
|
|
20230726,143000,62571928700,94800,95000,95400,94800,474
|
|
20230726,142900,62526885300,94800,95000,95000,93800,912
|
|
20230726,142800,62440831000,94600,94600,95000,94500,725
|
|
20230726,142700,62372174500,94500,94200,94600,94000,456
|
|
20230726,142600,62329125800,94000,93800,94000,93700,316
|
|
20230726,142500,62299459900,93800,93700,93900,93700,482
|
|
20230726,142400,62254235600,93700,93800,93800,93600,130
|
|
20230726,142300,62242064700,93800,93300,93800,93200,394
|
|
20230726,142200,62205275200,93300,93600,93900,93300,294
|
|
20230726,142100,62177817300,93500,93900,94200,93500,1093
|
|
20230726,142000,62075310700,93900,93800,94500,93500,597
|
|
20230726,141900,62019178300,93800,93600,93800,93400,1649
|
|
20230726,141800,61864942600,93500,93900,93900,93500,90
|
|
20230726,141700,61856502500,93900,93500,94000,93000,647
|
|
20230726,141600,61796012000,93400,93200,93400,92900,464
|
|
20230726,141500,61752732900,93200,92600,93200,92600,683
|
|
20230726,141400,61689389600,92700,92900,93300,92600,232
|
|
20230726,141300,61667867400,92800,93400,93400,92800,450
|
|
20230726,141200,61626061900,93200,92600,93200,92500,1254
|
|
20230726,141100,61509994000,92500,92400,93000,92400,661
|
|
20230726,141000,61448859300,92600,93800,93800,92500,1810
|
|
20230726,140900,61280511200,93800,94000,94000,93500,195
|
|
20230726,140800,61262202700,93500,94000,94100,93500,1249
|
|
20230726,140700,61145067700,94000,93500,94300,93400,569
|
|
20230726,140600,61091636500,93500,93400,94500,93000,1587
|
|
20230726,140500,60943449800,93400,94800,94800,93400,2110
|
|
20230726,140400,60744874500,94400,95500,95500,94200,828
|
|
20230726,140300,60666478600,95400,94200,95400,94100,1970
|
|
20230726,140200,60480153300,94200,94400,95300,94100,3275
|
|
20230726,140100,60169867400,94200,94000,94500,93700,863
|
|
20230726,140000,60088642000,94000,91900,94000,91600,1072
|
|
20230726,135900,59989382200,92000,91400,92100,90800,1426
|
|
20230726,135800,59859215900,91500,91600,91800,90600,3263
|
|
20230726,135700,59562075900,91600,92200,92200,91600,1309
|
|
20230726,135600,59441661500,92200,92900,92900,92200,1774
|
|
20230726,135500,59277588800,93200,92900,93200,92700,1401
|
|
20230726,135400,59147446200,92900,92300,92900,92000,1859
|
|
20230726,135300,58975564100,92300,93500,93500,92300,3014
|
|
20230726,135200,58695531200,93500,94800,94800,93500,6138
|
|
20230726,135100,58116730000,94800,95100,95100,94800,3405
|
|
20230726,135000,57793371700,95000,95400,95700,95000,2402
|
|
20230726,134900,57564606000,95400,95300,95600,95300,682
|
|
20230726,134800,57499554100,95300,95500,95500,95200,656
|
|
20230726,134700,57436998400,95500,95500,95500,95200,590
|
|
20230726,134600,57380754700,95500,95800,95800,95400,822
|
|
20230726,134500,57302170300,95800,95400,95800,95200,606
|
|
20230726,134400,57244312100,95500,96000,96000,95400,1646
|
|
20230726,134300,57086896100,95900,96700,96700,95900,1265
|
|
20230726,134200,56965325700,96700,96600,97000,96300,1307
|
|
20230726,134100,56838871400,96600,97000,97300,95800,2565
|
|
20230726,134000,56591325100,96300,95700,96900,95700,727
|
|
20230726,133900,56521261300,95600,95000,96800,94900,3065
|
|
20230726,133800,56229194200,94900,95200,95400,94900,3835
|
|
20230726,133700,55864662600,95200,95300,95500,95100,1077
|
|
20230726,133600,55762092600,95800,95000,96100,95000,2864
|
|
20230726,133500,55488782200,95000,95200,95500,95000,4529
|
|
20230726,133400,55057905600,95300,97000,97300,95200,4875
|
|
20230726,133300,54588984100,97000,97500,97500,97000,2282
|
|
20230726,133200,54367418800,97500,97600,97700,97300,2162
|
|
20230726,133100,54156600100,97600,98500,98700,97600,1177
|
|
20230726,133000,54041297300,98500,99300,99300,98300,1197
|
|
20230726,132900,53923133300,99300,98300,99300,98100,793
|
|
20230726,132800,53845045000,98300,97500,98300,97500,1118
|
|
20230726,132700,53735443100,97500,97800,98300,97400,1511
|
|
20230726,132600,53587518200,97900,97100,97900,97100,784
|
|
20230726,132500,53511000000,97500,96300,98000,95700,4035
|
|
20230726,132400,53121000600,96300,97300,97300,96000,3937
|
|
20230726,132300,52740160500,97300,98100,98200,97200,3118
|
|
20230726,132200,52435707100,98200,99100,99100,98100,3069
|
|
20230726,132100,52133179900,98900,99700,100000,98900,1628
|
|
20230726,132000,51971384300,99900,99600,100000,99600,2334
|
|
20230726,131900,51738268800,99500,98800,99800,98700,1399
|
|
20230726,131800,51599645400,98700,99000,99100,98600,1470
|
|
20230726,131700,51454438300,99000,99400,99400,98900,1754
|
|
20230726,131600,51280594300,99200,99400,99500,98800,2988
|
|
20230726,131500,50984285000,99400,99900,100000,99400,2620
|
|
20230726,131400,50723120900,100000,100100,100400,99900,1406
|
|
20230726,131300,50582419500,100100,100900,100900,99800,7890
|
|
20230726,131200,49792715600,100900,101600,101600,100900,3034
|
|
20230726,131100,49485509000,101500,101600,101600,101500,677
|
|
20230726,131000,49416762000,101600,101800,101900,101600,456
|
|
20230726,130900,49370389900,101700,102100,102100,101700,782
|
|
20230726,130800,49290772200,102000,101700,102000,101700,376
|
|
20230726,130700,49252430600,101900,101600,102000,101600,563
|
|
20230726,130600,49195085800,101600,101600,101800,101500,344
|
|
20230726,130500,49160139800,101600,101900,101900,101500,895
|
|
20230726,130400,49069241700,101600,101600,102000,101600,765
|
|
20230726,130300,48991358400,101600,102200,102200,101500,2114
|
|
20230726,130200,48776565100,102200,101900,102200,101800,2102
|
|
20230726,130100,48561982700,101900,102000,102100,101900,253
|
|
20230726,130000,48536182300,102100,102200,102200,102000,288
|
|
20230726,125900,48506780700,102400,102100,102400,102000,594
|
|
20230726,125800,48446071400,102100,102100,102100,102000,164
|
|
20230726,125700,48429334700,102000,102100,102100,101800,455
|
|
20230726,125600,48382931000,102600,102200,102700,102000,829
|
|
20230726,125500,48298156500,102000,102200,102500,101800,956
|
|
20230726,125400,48200619900,102100,101900,102100,101800,431
|
|
20230726,125300,48156658200,101900,102100,102100,101600,2496
|
|
20230726,125200,47902620400,102100,102400,102400,102100,1040
|
|
20230726,125100,47796339300,102400,102500,102700,102200,477
|
|
20230726,125000,47747436100,102600,102700,102900,102000,536
|
|
20230726,124900,47692525000,102900,103100,103100,102500,349
|
|
20230726,124800,47656610300,103100,102700,103200,102400,1751
|
|
20230726,124700,47476321200,102500,102200,102800,102200,562
|
|
20230726,124600,47418678800,102200,102200,102400,101700,1673
|
|
20230726,124500,47248191000,102200,101900,102200,101800,1126
|
|
20230726,124400,47133456700,101900,102400,102600,101900,1628
|
|
20230726,124300,46967180900,102400,102500,102600,101900,1909
|
|
20230726,124200,46772155700,102400,102400,102800,102300,1680
|
|
20230726,124100,46599948400,102400,103800,103800,102300,2469
|
|
20230726,124000,46345609700,103800,104300,104300,103600,1519
|
|
20230726,123900,46187767500,104100,103900,104300,103900,954
|
|
20230726,123800,46088497700,103900,104400,104400,103800,1830
|
|
20230726,123700,45897945400,104400,104500,104500,103900,2879
|
|
20230726,123600,45597460900,104400,104000,104500,103900,4844
|
|
20230726,123500,45092504900,104000,103700,104100,103700,1932
|
|
20230726,123400,44891707300,103600,103800,103800,103600,636
|
|
20230726,123300,44825736200,103800,103600,103800,103500,817
|
|
20230726,123200,44741021100,103600,103700,103700,103600,580
|
|
20230726,123100,44680903400,103700,103500,103900,103200,902
|
|
20230726,123000,44587465700,103500,103000,103500,103000,778
|
|
20230726,122900,44507106400,103000,103500,103600,102900,1722
|
|
20230726,122800,44329389100,103600,103900,104000,103500,648
|
|
20230726,122700,44262202400,104000,104000,104000,103600,1254
|
|
20230726,122600,44132081400,104000,104000,104200,104000,2151
|
|
20230726,122500,43908281600,103600,103700,103900,103600,1515
|
|
20230726,122400,43751043900,103700,104100,104100,103700,1310
|
|
20230726,122300,43614926300,104100,103900,104400,103900,2531
|
|
20230726,122200,43351237400,103900,103800,104000,103700,1017
|
|
20230726,122100,43245557100,103900,104000,104000,103600,425
|
|
20230726,122000,43201388700,104000,103600,104200,103500,3032
|
|
20230726,121900,42885968100,103500,103200,104000,103200,1788
|
|
20230726,121800,42700401300,103200,103900,104000,103200,2649
|
|
20230726,121700,42425735600,103900,103600,104000,103500,2482
|
|
20230726,121600,42168103400,103700,103600,104000,103600,2867
|
|
20230726,121500,41870484300,103700,103200,103800,103100,2871
|
|
20230726,121400,41573234500,103100,102900,103400,102900,3402
|
|
20230726,121300,41222317000,103000,102600,103000,102600,1087
|
|
20230726,121200,41110557000,102600,102300,102800,102000,988
|
|
20230726,121100,41009388600,102200,101900,102200,101800,462
|
|
20230726,121000,40962281900,101900,101800,101900,101700,536
|
|
20230726,120900,40907673900,101800,101500,101800,101500,227
|
|
20230726,120800,40884604800,101500,101600,101600,101500,361
|
|
20230726,120700,40847954100,101500,101800,101900,101500,704
|
|
20230726,120600,40776320500,101800,101900,102000,101800,756
|
|
20230726,120500,40699336200,101900,102200,102200,101900,645
|
|
20230726,120400,40633564800,102200,102100,102200,102000,599
|
|
20230726,120300,40572370500,102100,101900,102200,101900,129
|
|
20230726,120200,40559208500,101900,101900,102200,101900,143
|
|
20230726,120100,40544619000,101900,101900,102000,101900,330
|
|
20230726,120000,40510984100,101800,101800,101900,101500,307
|
|
20230726,115900,40479744400,101500,101500,101500,101400,252
|
|
20230726,115800,40454167200,101500,101000,101500,101000,466
|
|
20230726,115700,40406984600,101000,101000,101200,101000,479
|
|
20230726,115600,40358565700,101000,100900,101000,100800,217
|
|
20230726,115500,40336659100,100900,100900,100900,100700,1185
|
|
20230726,115400,40217203400,100900,101300,101300,100900,2141
|
|
20230726,115300,40000795500,101300,101400,101500,101200,414
|
|
20230726,115200,39958847800,101200,101800,101900,101200,1103
|
|
20230726,115100,39846872000,101900,102200,102200,101800,1048
|
|
20230726,115000,39739928200,102100,102000,102200,102000,728
|
|
20230726,114900,39665626900,102000,101700,102000,101700,201
|
|
20230726,114800,39645140200,101800,101700,101800,101600,323
|
|
20230726,114700,39612296500,101600,101700,101700,101200,536
|
|
20230726,114600,39557970500,101200,101300,101600,101200,687
|
|
20230726,114500,39488368300,101200,101300,101600,101200,234
|
|
20230726,114400,39464670000,101300,101300,101700,101200,836
|
|
20230726,114300,39379896400,101300,101600,101700,101300,1101
|
|
20230726,114200,39268197800,101700,101700,101700,101500,218
|
|
20230726,114100,39246043900,101400,102100,102200,101400,1109
|
|
20230726,114000,39133148300,102100,101600,102100,101400,1063
|
|
20230726,113900,39024971600,101600,101400,101600,101300,1286
|
|
20230726,113800,38894495600,101400,101800,101800,101000,3863
|
|
20230726,113700,38503051600,101700,102100,102200,101700,1757
|
|
20230726,113600,38323939300,102100,102200,102300,102100,756
|
|
20230726,113500,38246680500,102300,102500,102500,102200,1597
|
|
20230726,113400,38083160900,102500,102400,102700,102300,859
|
|
20230726,113300,37995184400,102400,102800,102900,102400,1362
|
|
20230726,113200,37855430700,102800,102900,103100,102500,1266
|
|
20230726,113100,37725353600,102900,103200,103300,102800,1280
|
|
20230726,113000,37593442900,103000,103500,103700,103000,1762
|
|
20230726,112900,37411151000,103400,102300,103700,102200,3031
|
|
20230726,112800,37099073200,102300,102800,102900,102200,2583
|
|
20230726,112700,36834499500,102800,103300,103400,102800,3913
|
|
20230726,112600,36431132800,103300,103500,103600,103200,1703
|
|
20230726,112500,36255072200,103500,103600,103800,103300,3850
|
|
20230726,112400,35856631500,103600,104200,104300,103600,2775
|
|
20230726,112300,35568388200,103900,104900,104900,103400,7066
|
|
20230726,112200,34833995900,104900,104300,105000,104100,7457
|
|
20230726,112100,34054632200,104300,104100,104500,103800,4171
|
|
20230726,112000,33620371300,104100,104300,104500,103500,7765
|
|
20230726,111900,32812529200,104300,104800,104900,104200,7028
|
|
20230726,111800,32077761900,104900,105300,105300,104400,13205
|
|
20230726,111700,30691594900,105300,104200,105500,104100,25014
|
|
20230726,111600,28065855400,104300,102700,104300,102600,14550
|
|
20230726,111500,26557983900,102700,102800,102900,102600,5491
|
|
20230726,111400,25994142800,102700,102900,103400,102700,9656
|
|
20230726,111300,24998522100,102900,101600,103100,101500,13158
|
|
20230726,111200,23648129500,101800,101200,102300,101000,9727
|
|
20230726,111100,22656717500,100900,101500,101500,100900,1012
|
|
20230726,111000,22554322000,101500,101500,101700,101300,1005
|
|
20230726,110900,22452326400,101600,101600,101900,101500,2064
|
|
20230726,110800,22242388100,101600,100900,101600,100800,2073
|
|
20230726,110700,22032437000,101000,100800,101100,100700,1565
|
|
20230726,110600,21874383300,100800,100200,100800,100200,784
|
|
20230726,110500,21795514200,100300,100000,100400,100000,356
|
|
20230726,110400,21759878600,100000,100000,100200,99900,221
|
|
20230726,110300,21737775600,100000,100400,100500,100000,674
|
|
20230726,110200,21670283800,100400,100700,100800,100400,871
|
|
20230726,110100,21582668200,100700,100900,100900,100500,402
|
|
20230726,110000,21542209000,100900,100800,101000,100500,1079
|
|
20230726,105900,21433523100,100900,100500,100900,100200,749
|
|
20230726,105800,21358147700,100400,100000,100400,99900,916
|
|
20230726,105700,21266471300,99900,100100,100300,99800,933
|
|
20230726,105600,21173196900,100100,99700,100400,99700,468
|
|
20230726,105500,21126399200,99600,99900,100000,99200,2349
|
|
20230726,105400,20892650400,100000,100900,100900,100000,2122
|
|
20230726,105300,20679787300,101000,101500,101600,101000,1321
|
|
20230726,105200,20545934600,101600,101600,101900,101200,3809
|
|
20230726,105100,20159146500,101600,101200,101600,101100,2260
|
|
20230726,105000,19930113300,101200,100700,101400,100300,3688
|
|
20230726,104900,19559034700,100700,101900,101900,100700,6041
|
|
20230726,104800,18946487900,101800,100600,102000,100200,4897
|
|
20230726,104700,18451449000,100700,101500,101600,100100,5542
|
|
20230726,104600,17892162200,101500,101600,102400,101500,17033
|
|
20230726,104500,16155001200,101500,100400,101600,100300,6508
|
|
20230726,104400,15497596200,100400,98900,100400,98900,6306
|
|
20230726,104300,14869701200,98900,98100,98900,98000,783
|
|
20230726,104200,14792495400,98000,98000,98200,97900,1211
|
|
20230726,104100,14673717700,97900,97300,97900,97000,1321
|
|
20230726,104000,14544956500,97300,97300,97400,97000,890
|
|
20230726,103900,14458443500,97300,97100,97300,97000,978
|
|
20230726,103800,14363471700,97100,97500,97500,97000,947
|
|
20230726,103700,14271353300,97500,97700,97700,97500,590
|
|
20230726,103600,14213778800,97800,97900,98000,97800,584
|
|
20230726,103500,14156660900,97900,98000,98100,97800,983
|
|
20230726,103400,14060425300,98100,98100,98100,98000,661
|
|
20230726,103300,13995585900,98100,98100,98200,98100,621
|
|
20230726,103200,13934658900,98000,98100,98100,97800,1075
|
|
20230726,103100,13829435400,97800,98600,98700,97600,3408
|
|
20230726,103000,13494475300,98700,98900,99100,98600,3302
|
|
20230726,102900,13167863800,98900,98500,99000,98300,1844
|
|
20230726,102800,12985754700,98600,98500,98900,98300,4491
|
|
20230726,102700,12542703600,98500,98100,98500,98000,3259
|
|
20230726,102600,12222652800,98100,97300,98100,97300,5169
|
|
20230726,102500,11717712500,97300,96800,97400,96800,2084
|
|
20230726,102400,11515530000,96800,96000,96800,95700,1597
|
|
20230726,102300,11361660800,96000,95700,96000,95700,311
|
|
20230726,102200,11331816800,95700,95700,95900,95600,1580
|
|
20230726,102100,11180662000,95700,95800,95800,95600,438
|
|
20230726,102000,11138739000,95800,95700,95800,95700,575
|
|
20230726,101900,11083684500,95700,95600,95800,95600,875
|
|
20230726,101800,10999933900,95600,95600,95800,95600,514
|
|
20230726,101700,10950793300,95600,95800,95800,95600,838
|
|
20230726,101600,10870614900,95900,96000,96000,95800,175
|
|
20230726,101500,10853836500,96100,96000,96100,95900,374
|
|
20230726,101400,10817950300,96000,95800,96300,95800,290
|
|
20230726,101300,10790110500,95800,95900,95900,95800,179
|
|
20230726,101200,10772955200,95800,95900,95900,95800,171
|
|
20230726,101100,10756567100,95900,95900,95900,95700,474
|
|
20230726,101000,10711161000,95700,95700,95800,95600,454
|
|
20230726,100900,10667731200,95700,95700,95700,95600,126
|
|
20230726,100800,10655677000,95700,96200,96200,95700,871
|
|
20230726,100700,10572105400,96200,96300,96300,96200,122
|
|
20230726,100600,10560368600,96400,96400,96500,96200,248
|
|
20230726,100500,10536472500,96400,96000,96500,95800,1050
|
|
20230726,100400,10435452400,95800,95700,95800,95600,1537
|
|
20230726,100300,10288367700,95600,95600,95600,95400,579
|
|
20230726,100200,10233058200,95500,95300,95700,95300,224
|
|
20230726,100100,10211677300,95300,96000,96000,95300,1888
|
|
20230726,100000,10031247400,95800,96200,96300,95800,923
|
|
20230726,095900,9942603100,96300,96300,96300,96200,253
|
|
20230726,095800,9918248900,96400,96700,96700,96400,638
|
|
20230726,095700,9856651000,96700,96700,96800,96700,302
|
|
20230726,095600,9827447500,96600,96700,96700,96600,194
|
|
20230726,095500,9808701900,96600,96800,96900,96200,577
|
|
20230726,095400,9753017000,96500,96200,96800,96200,1097
|
|
20230726,095300,9647260400,96300,96400,96400,96300,74
|
|
20230726,095200,9640134000,96400,96300,96400,96200,343
|
|
20230726,095100,9607107100,96300,95900,96300,95800,620
|
|
20230726,095000,9547583500,95900,96100,96200,95700,1537
|
|
20230726,094900,9400064000,96100,96100,96300,96100,267
|
|
20230726,094800,9374384900,96200,96100,96200,96000,442
|
|
20230726,094700,9331932900,96100,96200,96300,96000,1380
|
|
20230726,094600,9199252300,96200,96100,96200,96000,143
|
|
20230726,094500,9185509000,96000,95900,96000,95900,528
|
|
20230726,094400,9134827000,96000,95800,96000,95700,727
|
|
20230726,094300,9065157400,95800,95600,95900,95500,313
|
|
20230726,094200,9035198500,95700,95700,95700,95400,1211
|
|
20230726,094100,8919516500,95700,95800,96000,95700,318
|
|
20230726,094000,8889058000,95600,95500,95800,95500,520
|
|
20230726,093900,8839348600,95500,95800,95800,95500,887
|
|
20230726,093800,8754529100,95900,95900,96100,95800,585
|
|
20230726,093700,8698404700,96000,95800,96000,95800,588
|
|
20230726,093600,8642020500,95600,94800,96000,94700,3089
|
|
20230726,093500,8348034900,94800,94800,94900,94700,1183
|
|
20230726,093400,8235947500,94700,95000,95100,94700,2236
|
|
20230726,093300,8023714000,94900,95100,95300,94800,3544
|
|
20230726,093200,7686947700,95100,95200,95500,95000,1882
|
|
20230726,093100,7507696100,95200,95700,95800,94900,3289
|
|
20230726,093000,7194322000,95800,96200,96400,95700,2478
|
|
20230726,092900,6956429200,96200,96300,96500,96000,4159
|
|
20230726,092800,6556487300,96300,96400,96700,96200,2271
|
|
20230726,092700,6337727900,96400,96700,96800,96400,2379
|
|
20230726,092600,6108140100,96600,97000,97000,96600,2234
|
|
20230726,092500,5892004600,97100,97700,97700,97000,3042
|
|
20230726,092400,5596529700,97700,97900,97900,97100,1139
|
|
20230726,092300,5485449800,97900,97200,98000,97100,3415
|
|
20230726,092200,5152383600,97200,96900,97200,96600,1623
|
|
20230726,092100,4995206000,96900,97200,97200,96700,4944
|
|
20230726,092000,4515995800,97200,97200,97400,97100,741
|
|
20230726,091900,4443953000,97100,96800,97400,96800,1974
|
|
20230726,091800,4252471400,96800,97300,97500,96800,5280
|
|
20230726,091700,3739597900,97300,97700,97700,97300,2505
|
|
20230726,091600,3495433900,98000,97900,98200,97600,1682
|
|
20230726,091500,3330956100,98000,98300,98500,98000,928
|
|
20230726,091400,3239833000,98400,98600,98700,98300,826
|
|
20230726,091300,3158439700,98500,98600,98600,98300,920
|
|
20230726,091200,3067865300,98300,98500,98600,97900,1074
|
|
20230726,091100,2962438800,98500,98900,98900,97700,1634
|
|
20230726,091000,2801934800,98900,98000,99000,97800,1205
|
|
20230726,090900,2683447200,97900,97800,98200,97800,1801
|
|
20230726,090800,2507234500,97700,98500,98500,97700,2469
|
|
20230726,090700,2265243400,98400,99400,99400,98400,3158
|
|
20230726,090600,1953102300,99300,98900,99400,98900,1412
|
|
20230726,090500,1813012500,99000,97700,99000,97700,2102
|
|
20230726,090400,1606073300,98000,97700,98000,97400,3435
|
|
20230726,090300,1270854500,97700,97700,98100,97600,2028
|
|
20230726,090200,1072640400,97700,98000,98300,97700,1647
|
|
20230726,090100,911367000,98200,97900,98400,97100,3828
|
|
20230726,090000,537439500,97900,98400,98800,97900,5305
|