586 lines
34 KiB
CSV
586 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,184300,2058934385800,69800,69800,69800,69800,1107891
|
|
20230726,184200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,184100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,184000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,183900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,183800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,183700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,183600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,183500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,183400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,183300,2058934385800,69800,69800,69800,69800,0
|
|
20230726,183200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,183100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,183000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,182900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,182800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,182700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,182600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,182500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,182400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,182300,2058934385800,69800,69800,69800,69800,0
|
|
20230726,182200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,182100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,182000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,181900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,181800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,181700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,181600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,181500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,181400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,181300,2058934385800,69800,69800,69800,69800,1107891
|
|
20230726,181200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,181100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,181000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,180900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,180800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,180700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,180600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,180500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,180400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,180300,2058934385800,69800,69800,69800,69800,0
|
|
20230726,180200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,180100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,180000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,175900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,175800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,175700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,175600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,175500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,175400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,175300,2058934385800,69800,69800,69800,69800,0
|
|
20230726,175200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,175100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,175000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,174900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,174800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,174700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,174600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,174500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,174400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,174300,2058934385800,69800,69800,69800,69800,1107891
|
|
20230726,174200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,174100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,174000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,173900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,173800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,173700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,173600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,173500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,173400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,173300,2058934385800,69800,69800,69800,69800,0
|
|
20230726,173200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,173100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,173000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,172900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,172800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,172700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,172600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,172500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,172400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,172300,2058934385800,69800,69800,69800,69800,0
|
|
20230726,172200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,172100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,172000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,171900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,171800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,171700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,171600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,171500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,171400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,171300,2058934385800,69800,69800,69800,69800,1107891
|
|
20230726,171200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,171100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,171000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,170900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,170800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,170700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,170600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,170500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,170400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,170300,2058934385800,69800,69800,69800,69800,0
|
|
20230726,170200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,170100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,170000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,165900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,165800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,165700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,165600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,165500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,165400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,165300,2058934385800,69800,69800,69800,69800,0
|
|
20230726,165200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,165100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,165000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,164900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,164800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,164700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,164600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,164500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,164400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,164300,2058934385800,69800,69800,69800,69800,1107891
|
|
20230726,164200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,164100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,164000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,163900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,163800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,163700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,163600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,163500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,163400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,163300,2058934385800,69800,69800,69800,69800,0
|
|
20230726,163200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,163100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,163000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,162900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,162800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,162700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,162600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,162500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,162400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,162300,2058934385800,69800,69800,69800,69800,0
|
|
20230726,162200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,162100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,162000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,161900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,161800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,161700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,161600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,161500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,161400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,161300,2058934385800,69800,69800,69800,69800,1107891
|
|
20230726,161200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,161100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,161000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,160900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,160800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,160700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,160600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,160500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,160400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,160300,2058934385800,69800,69800,69800,69800,0
|
|
20230726,160200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,160100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,160000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,155900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,155800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,155700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,155600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,155500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,155400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,155300,2058934385800,69800,69800,69800,69800,0
|
|
20230726,155200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,155100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,155000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,154900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,154800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,154700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,154600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,154500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,154400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,154300,2058934385800,69800,69800,69800,69800,1107891
|
|
20230726,154200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,154100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,154000,2058934385800,69800,69800,69800,69800,0
|
|
20230726,153900,2058934385800,69800,69800,69800,69800,0
|
|
20230726,153800,2058934385800,69800,69800,69800,69800,0
|
|
20230726,153700,2058934385800,69800,69800,69800,69800,0
|
|
20230726,153600,2058934385800,69800,69800,69800,69800,0
|
|
20230726,153500,2058934385800,69800,69800,69800,69800,0
|
|
20230726,153400,2058934385800,69800,69800,69800,69800,0
|
|
20230726,153300,2058934385800,69800,69800,69800,69800,0
|
|
20230726,153200,2058934385800,69800,69800,69800,69800,0
|
|
20230726,153100,2058934385800,69800,69800,69800,69800,0
|
|
20230726,153000,2058934385800,69800,69800,69800,69800,1107891
|
|
20230726,152900,1981603594000,69700,69700,69700,69700,0
|
|
20230726,152800,1981603594000,69700,69700,69700,69700,0
|
|
20230726,152700,1981603594000,69700,69700,69700,69700,0
|
|
20230726,152600,1981603594000,69700,69700,69700,69700,0
|
|
20230726,152500,1981603594000,69700,69700,69700,69700,0
|
|
20230726,152400,1981603594000,69700,69700,69700,69700,0
|
|
20230726,152300,1981603594000,69700,69700,69700,69700,0
|
|
20230726,152200,1981603594000,69700,69700,69700,69700,0
|
|
20230726,152100,1981603594000,69700,69700,69700,69700,0
|
|
20230726,152000,1981603594000,69700,69700,69700,69700,0
|
|
20230726,151900,1981603594000,69700,69700,69900,69400,164525
|
|
20230726,151800,1970128914200,69600,69700,69800,69400,69782
|
|
20230726,151700,1965268923400,69600,69400,69700,69300,208075
|
|
20230726,151600,1950813730900,69400,69400,69400,69300,26568
|
|
20230726,151500,1948972091800,69400,69400,69400,69300,29877
|
|
20230726,151400,1946900194500,69300,69400,69400,69300,46993
|
|
20230726,151300,1943642396500,69400,69400,69400,69300,65806
|
|
20230726,151200,1939077992700,69300,69600,69600,69300,141833
|
|
20230726,151100,1929224919600,69600,69500,69600,69500,16253
|
|
20230726,151000,1928094905200,69500,69500,69600,69500,236420
|
|
20230726,150900,1911644095100,69600,69500,69600,69500,63526
|
|
20230726,150800,1907224983700,69500,69500,69600,69500,44939
|
|
20230726,150700,1904101220500,69500,69600,69700,69500,132335
|
|
20230726,150600,1894892197400,69700,69700,69700,69600,20098
|
|
20230726,150500,1893492841800,69600,69700,69700,69600,60586
|
|
20230726,150400,1889275070800,69700,69700,69700,69600,47509
|
|
20230726,150300,1885967574000,69700,69600,69700,69600,19042
|
|
20230726,150200,1884641263700,69600,69600,69700,69600,22514
|
|
20230726,150100,1883072724700,69600,69700,69700,69600,26907
|
|
20230726,150000,1881199105400,69700,69700,69700,69600,20613
|
|
20230726,145900,1879762918000,69700,69600,69700,69500,73575
|
|
20230726,145800,1874641842500,69600,69500,69600,69500,12112
|
|
20230726,145700,1873799443800,69600,69600,69600,69500,11319
|
|
20230726,145600,1873012243400,69600,69500,69600,69500,10497
|
|
20230726,145500,1872282150000,69500,69400,69600,69400,39314
|
|
20230726,145400,1869550293600,69500,69500,69600,69300,90079
|
|
20230726,145300,1863295642100,69500,69500,69500,69400,12127
|
|
20230726,145200,1862453432600,69400,69500,69500,69400,16718
|
|
20230726,145100,1861292295400,69400,69600,69600,69400,27676
|
|
20230726,145000,1859368420700,69600,69600,69600,69500,22366
|
|
20230726,144900,1857813239400,69500,69600,69700,69400,113307
|
|
20230726,144800,1849934547600,69500,69500,69600,69500,29822
|
|
20230726,144700,1847859870700,69600,69600,69600,69500,14429
|
|
20230726,144600,1846856286800,69600,69500,69600,69500,20612
|
|
20230726,144500,1845422612200,69500,69500,69700,69400,120226
|
|
20230726,144400,1837060401700,69400,69400,69500,69400,24817
|
|
20230726,144300,1835336558100,69500,69500,69500,69400,11373
|
|
20230726,144200,1834546874400,69500,69500,69500,69400,15153
|
|
20230726,144100,1833494378200,69500,69500,69500,69400,8201
|
|
20230726,144000,1832924858000,69500,69500,69500,69400,7881
|
|
20230726,143900,1832377565500,69400,69400,69500,69400,10757
|
|
20230726,143800,1831630583300,69500,69400,69500,69300,31174
|
|
20230726,143700,1829467714400,69400,69400,69400,69300,9922
|
|
20230726,143600,1828779714600,69400,69300,69500,69300,40678
|
|
20230726,143500,1825957042900,69400,69300,69400,69300,14707
|
|
20230726,143400,1824937301100,69300,69400,69400,69300,9425
|
|
20230726,143300,1824283783000,69400,69400,69400,69300,12170
|
|
20230726,143200,1823439633500,69300,69400,69400,69300,12945
|
|
20230726,143100,1822542244000,69300,69200,69400,69100,48135
|
|
20230726,143000,1819209269600,69200,69300,69300,69100,37391
|
|
20230726,142900,1816621600500,69200,69300,69400,69200,128651
|
|
20230726,142800,1807706177300,69300,69400,69500,69300,14487
|
|
20230726,142700,1806701131200,69400,69400,69500,69400,59196
|
|
20230726,142600,1802592651000,69400,69500,69500,69400,13067
|
|
20230726,142500,1801685507200,69500,69600,69600,69400,27820
|
|
20230726,142400,1799751862300,69500,69500,69600,69500,16690
|
|
20230726,142300,1798591503800,69600,69600,69600,69400,25082
|
|
20230726,142200,1796848023300,69600,69400,69700,69400,61204
|
|
20230726,142100,1792592734600,69400,69400,69500,69400,12350
|
|
20230726,142000,1791735303700,69400,69400,69500,69300,39962
|
|
20230726,141900,1788961746900,69500,69400,69500,69300,75632
|
|
20230726,141800,1783713088900,69500,69700,69700,69400,124506
|
|
20230726,141700,1775053359500,69600,69600,69700,69600,14224
|
|
20230726,141600,1774062845600,69600,69700,69700,69600,14972
|
|
20230726,141500,1773019964000,69700,69700,69800,69600,55271
|
|
20230726,141400,1769167744700,69600,69700,69800,69600,89284
|
|
20230726,141300,1762944404300,69700,69800,69800,69700,19796
|
|
20230726,141200,1761563634800,69800,69800,69800,69700,23444
|
|
20230726,141100,1759928450100,69700,69700,69800,69700,9554
|
|
20230726,141000,1759262213100,69700,69600,69800,69600,74068
|
|
20230726,140900,1754099617100,69600,69700,69700,69600,25576
|
|
20230726,140800,1752319137900,69600,69800,69800,69600,80989
|
|
20230726,140700,1746678512600,69700,69700,69800,69700,30092
|
|
20230726,140600,1744579835500,69800,69600,69800,69600,44350
|
|
20230726,140500,1741487427500,69600,69700,69800,69600,33654
|
|
20230726,140400,1739142696400,69700,69700,69800,69600,73308
|
|
20230726,140300,1734034690600,69700,69800,69800,69600,88927
|
|
20230726,140200,1727839719900,69700,69600,69900,69600,142250
|
|
20230726,140100,1717917970000,69700,70000,70100,69600,288659
|
|
20230726,140000,1697736422700,70100,70500,70600,70000,281547
|
|
20230726,135900,1677933788700,70500,70500,70600,70400,105856
|
|
20230726,135800,1670467587800,70500,70400,70600,70300,222392
|
|
20230726,135700,1654789273100,70400,70400,70500,70200,178155
|
|
20230726,135600,1642249764600,70400,70000,70500,70000,343995
|
|
20230726,135500,1618080092400,70000,70000,70100,69900,263718
|
|
20230726,135400,1599626876500,70000,70000,70000,69900,116689
|
|
20230726,135300,1591460800500,70000,69800,70000,69800,159672
|
|
20230726,135200,1580296306600,69900,69700,69900,69600,179160
|
|
20230726,135100,1567800253200,69700,69700,69700,69500,88981
|
|
20230726,135000,1561604877000,69600,69500,69700,69400,156117
|
|
20230726,134900,1550742484900,69600,69600,69600,69500,21367
|
|
20230726,134800,1549256332800,69600,69500,69600,69400,56311
|
|
20230726,134700,1545343228900,69500,69600,69600,69400,52719
|
|
20230726,134600,1541679026700,69500,69600,69600,69400,106398
|
|
20230726,134500,1534284394100,69600,69400,69700,69400,153231
|
|
20230726,134400,1523625558300,69500,69200,69600,69100,177095
|
|
20230726,134300,1511339217800,69100,69200,69300,69100,72573
|
|
20230726,134200,1506317540000,69300,69300,69400,69200,43500
|
|
20230726,134100,1503304133900,69400,69400,69400,69200,96632
|
|
20230726,134000,1496607700000,69300,69600,69600,69300,173423
|
|
20230726,133900,1484554595600,69700,69900,69900,69600,220219
|
|
20230726,133800,1469192194600,69900,69700,69900,69700,139816
|
|
20230726,133700,1459427387900,69800,69600,69800,69600,137755
|
|
20230726,133600,1449824296300,69600,69500,69700,69500,215737
|
|
20230726,133500,1434808946900,69600,69500,69700,69400,295233
|
|
20230726,133400,1414283289800,69400,69400,69500,69300,95181
|
|
20230726,133300,1407677208900,69400,69200,69500,69200,166999
|
|
20230726,133200,1396090730600,69300,69200,69300,69100,74740
|
|
20230726,133100,1390917315000,69200,69200,69200,69100,21440
|
|
20230726,133000,1389434626000,69200,69200,69300,69100,102274
|
|
20230726,132900,1382357902400,69200,69000,69200,69000,61206
|
|
20230726,132800,1378128493400,69100,69200,69200,69000,65748
|
|
20230726,132700,1373584430400,69100,68900,69200,68900,144902
|
|
20230726,132600,1363578521600,68900,69100,69100,68900,125769
|
|
20230726,132500,1354902033000,69100,68900,69200,68900,285675
|
|
20230726,132400,1335174377700,69000,68600,69000,68500,506731
|
|
20230726,132300,1300316675200,68600,68500,68700,68500,187906
|
|
20230726,132200,1287427094800,68500,68600,68600,68500,31185
|
|
20230726,132100,1285288371200,68500,68500,68600,68400,91973
|
|
20230726,132000,1278988786700,68400,68500,68500,68400,15014
|
|
20230726,131900,1277961079700,68500,68400,68500,68400,21211
|
|
20230726,131800,1276508989700,68400,68400,68500,68300,91259
|
|
20230726,131700,1270267316000,68400,68400,68400,68300,24728
|
|
20230726,131600,1268576913900,68400,68400,68400,68300,11715
|
|
20230726,131500,1267776397300,68300,68400,68400,68300,10321
|
|
20230726,131400,1267071215600,68400,68300,68400,68200,96041
|
|
20230726,131300,1260512365600,68200,68300,68300,68200,21341
|
|
20230726,131200,1259055789800,68300,68200,68300,68100,145917
|
|
20230726,131100,1249103561000,68300,68200,68300,68200,25652
|
|
20230726,131000,1247352766000,68300,68200,68300,68100,85415
|
|
20230726,130900,1241527047300,68100,68200,68200,68100,26479
|
|
20230726,130800,1239721988500,68100,68300,68300,68100,44611
|
|
20230726,130700,1236679617700,68300,68200,68300,68100,124458
|
|
20230726,130600,1228193285200,68200,68300,68300,68100,265128
|
|
20230726,130500,1210110997600,68200,68300,68300,68200,22598
|
|
20230726,130400,1208569337600,68300,68200,68300,68200,19451
|
|
20230726,130300,1207242028500,68200,68200,68300,68200,16029
|
|
20230726,130200,1206148136300,68200,68300,68300,68200,15362
|
|
20230726,130100,1205099973200,68300,68400,68400,68200,334653
|
|
20230726,130000,1182254058800,68400,68400,68400,68300,23466
|
|
20230726,125900,1180650940700,68300,68400,68400,68300,16920
|
|
20230726,125800,1179494999100,68400,68400,68400,68300,13856
|
|
20230726,125700,1178548100900,68400,68400,68400,68300,11839
|
|
20230726,125600,1177739189300,68400,68300,68400,68300,13065
|
|
20230726,125500,1176846314000,68400,68500,68500,68300,16766
|
|
20230726,125400,1175699797800,68400,68400,68500,68300,67889
|
|
20230726,125300,1171056352100,68500,68400,68500,68300,153531
|
|
20230726,125200,1160553704100,68500,68500,68500,68400,12469
|
|
20230726,125100,1159700323200,68500,68400,68500,68400,17530
|
|
20230726,125000,1158500533500,68500,68500,68500,68400,15172
|
|
20230726,124900,1157462244800,68500,68500,68500,68400,14721
|
|
20230726,124800,1156454696000,68400,68500,68500,68400,31999
|
|
20230726,124700,1154265461300,68400,68500,68500,68400,27797
|
|
20230726,124600,1152363910300,68400,68400,68500,68400,37615
|
|
20230726,124500,1149790547800,68400,68400,68500,68400,32104
|
|
20230726,124400,1147594339000,68500,68500,68500,68400,40666
|
|
20230726,124300,1144812473700,68400,68500,68500,68400,15074
|
|
20230726,124200,1143780589300,68500,68500,68500,68400,12524
|
|
20230726,124100,1142923414300,68400,68500,68600,68400,164034
|
|
20230726,124000,1131687489800,68500,68600,68600,68500,22674
|
|
20230726,123900,1130133862200,68600,68500,68600,68500,28745
|
|
20230726,123800,1128163092800,68500,68600,68600,68500,17948
|
|
20230726,123700,1126932619100,68600,68500,68600,68500,13902
|
|
20230726,123600,1125979546900,68500,68600,68600,68400,136115
|
|
20230726,123500,1116654838600,68500,68500,68600,68500,65773
|
|
20230726,123400,1112148214700,68500,68500,68600,68500,20896
|
|
20230726,123300,1110715777100,68500,68600,68600,68500,33296
|
|
20230726,123200,1108433759100,68600,68500,68600,68500,21714
|
|
20230726,123100,1106945069600,68500,68600,68600,68500,21672
|
|
20230726,123000,1105459350600,68600,68500,68600,68500,19646
|
|
20230726,122900,1104112556100,68600,68500,68600,68500,24302
|
|
20230726,122800,1102446488300,68500,68600,68700,68500,125455
|
|
20230726,122700,1093840968100,68700,68700,68700,68600,34122
|
|
20230726,122600,1091499163700,68700,68600,68700,68600,22362
|
|
20230726,122500,1089964154700,68700,68600,68700,68600,20446
|
|
20230726,122400,1088560030900,68700,68600,68700,68600,15073
|
|
20230726,122300,1087524928500,68600,68700,68700,68600,29603
|
|
20230726,122200,1085491990200,68600,68700,68700,68600,15428
|
|
20230726,122100,1084432459400,68600,68700,68700,68600,19679
|
|
20230726,122000,1083081211500,68700,68600,68800,68600,119494
|
|
20230726,121900,1074871988900,68700,68600,68700,68600,38116
|
|
20230726,121800,1072254972300,68700,68700,68700,68600,17839
|
|
20230726,121700,1071030109500,68700,68600,68700,68600,13243
|
|
20230726,121600,1070120760200,68600,68700,68700,68600,16232
|
|
20230726,121500,1069006046600,68600,68700,68700,68600,16542
|
|
20230726,121400,1067870194600,68700,68600,68700,68600,12887
|
|
20230726,121300,1066985185500,68700,68700,68700,68600,13307
|
|
20230726,121200,1066071457200,68700,68500,68700,68500,174997
|
|
20230726,121100,1054067469600,68500,68500,68600,68500,21427
|
|
20230726,121000,1052598749800,68500,68600,68600,68500,20595
|
|
20230726,120900,1051186778100,68500,68600,68600,68500,21275
|
|
20230726,120800,1049728040800,68600,68500,68600,68500,44118
|
|
20230726,120700,1046704532400,68500,68500,68600,68500,195517
|
|
20230726,120600,1033309750300,68600,68500,68600,68500,18679
|
|
20230726,120500,1032028898700,68500,68600,68600,68500,25906
|
|
20230726,120400,1030252043900,68600,68700,68700,68500,46359
|
|
20230726,120300,1027072078500,68700,68600,68700,68500,46687
|
|
20230726,120200,1023869411400,68600,68600,68600,68500,17663
|
|
20230726,120100,1022658061400,68500,68600,68600,68500,167294
|
|
20230726,120000,1011182298200,68600,68500,68600,68500,21567
|
|
20230726,115900,1009703426900,68600,68500,68600,68500,15718
|
|
20230726,115800,1008625672800,68500,68600,68600,68500,16284
|
|
20230726,115700,1007509041700,68500,68600,68600,68500,11017
|
|
20230726,115600,1006753702200,68600,68600,68600,68500,8911
|
|
20230726,115500,1006142809100,68500,68500,68600,68500,11693
|
|
20230726,115400,1005341160700,68600,68600,68600,68500,9955
|
|
20230726,115300,1004658781100,68600,68600,68600,68500,11043
|
|
20230726,115200,1003902004400,68600,68600,68600,68500,8940
|
|
20230726,115100,1003289113800,68600,68600,68600,68500,27335
|
|
20230726,115000,1001414524700,68500,68600,68600,68500,8743
|
|
20230726,114900,1000815114800,68500,68700,68700,68500,130935
|
|
20230726,114800,991833458000,68700,68600,68700,68600,11155
|
|
20230726,114700,991067575300,68600,68600,68700,68600,16112
|
|
20230726,114600,989961409400,68700,68600,68700,68600,10498
|
|
20230726,114500,989240493500,68600,68500,68700,68500,54529
|
|
20230726,114400,985499499500,68600,68600,68600,68500,15956
|
|
20230726,114300,984405311300,68600,68600,68600,68500,11020
|
|
20230726,114200,983649657700,68600,68700,68700,68500,63598
|
|
20230726,114100,979286615200,68700,68600,68700,68500,95838
|
|
20230726,114000,972712372900,68600,68600,68600,68500,80671
|
|
20230726,113900,967178573400,68600,68500,68600,68400,213436
|
|
20230726,113800,952556708000,68500,68500,68500,68400,9011
|
|
20230726,113700,951939792500,68500,68400,68500,68300,126958
|
|
20230726,113600,943256017300,68300,68400,68400,68300,11415
|
|
20230726,113500,942475541800,68400,68400,68400,68300,21410
|
|
20230726,113400,941011444800,68400,68400,68400,68300,122049
|
|
20230726,113300,932663762500,68400,68400,68400,68300,17140
|
|
20230726,113200,931491893900,68300,68300,68400,68300,13534
|
|
20230726,113100,930566777300,68400,68400,68400,68300,16853
|
|
20230726,113000,929414823900,68400,68400,68400,68300,15137
|
|
20230726,112900,928380047900,68400,68300,68400,68300,12377
|
|
20230726,112800,927534123900,68400,68300,68400,68300,15164
|
|
20230726,112700,926497678200,68400,68400,68400,68300,11843
|
|
20230726,112600,925688273300,68400,68400,68400,68300,20373
|
|
20230726,112500,924296143100,68400,68400,68400,68300,10727
|
|
20230726,112400,923562880200,68400,68400,68400,68300,12006
|
|
20230726,112300,922742426900,68400,68400,68400,68300,12635
|
|
20230726,112200,921879053500,68300,68300,68400,68300,17844
|
|
20230726,112100,920659512700,68400,68300,68400,68300,9051
|
|
20230726,112000,920040930500,68400,68300,68400,68300,14151
|
|
20230726,111900,919073756200,68400,68400,68400,68300,34026
|
|
20230726,111800,916748858000,68300,68400,68400,68300,17490
|
|
20230726,111700,915553723000,68400,68400,68400,68300,14207
|
|
20230726,111600,914582707600,68400,68400,68400,68300,14682
|
|
20230726,111500,913579395300,68400,68300,68400,68300,16092
|
|
20230726,111400,912479752500,68300,68400,68400,68300,21320
|
|
20230726,111300,911022425700,68400,68400,68400,68300,23115
|
|
20230726,111200,909442431100,68400,68400,68400,68300,19309
|
|
20230726,111100,908122888000,68300,68400,68400,68300,11727
|
|
20230726,111000,907321308800,68300,68300,68400,68300,15074
|
|
20230726,110900,906291075100,68400,68400,68400,68300,18684
|
|
20230726,110800,905013628100,68400,68400,68400,68300,15093
|
|
20230726,110700,903982099900,68400,68400,68400,68300,16017
|
|
20230726,110600,902887191800,68300,68400,68400,68300,13896
|
|
20230726,110500,901937520100,68300,68500,68500,68300,184238
|
|
20230726,110400,889336085000,68400,68500,68500,68400,14767
|
|
20230726,110300,888325344300,68500,68500,68500,68400,12328
|
|
20230726,110200,887481578600,68500,68500,68500,68400,14731
|
|
20230726,110100,886473269300,68500,68500,68500,68400,17674
|
|
20230726,110000,885263757200,68500,68500,68500,68400,13734
|
|
20230726,105900,884323716700,68500,68500,68500,68400,15082
|
|
20230726,105800,883291226300,68400,68500,68500,68400,14894
|
|
20230726,105700,882271630700,68500,68500,68600,68400,93224
|
|
20230726,105600,875886502300,68600,68600,68600,68500,65300
|
|
20230726,105500,871412557400,68600,68600,68600,68500,10155
|
|
20230726,105400,870716461800,68500,68600,68600,68500,68857
|
|
20230726,105300,865998618300,68600,68600,68600,68400,114354
|
|
20230726,105200,858164214800,68600,68600,68600,68500,44707
|
|
20230726,105100,855099546700,68600,68500,68600,68500,64435
|
|
20230726,105000,850680207100,68600,68500,68600,68400,166190
|
|
20230726,104900,839294305200,68500,68400,68500,68300,323151
|
|
20230726,104800,817196818300,68400,68300,68400,68200,255745
|
|
20230726,104700,799730998400,68300,68300,68300,68200,29619
|
|
20230726,104600,797710290300,68200,68300,68300,68200,38951
|
|
20230726,104500,795053129000,68200,68200,68300,68200,42614
|
|
20230726,104400,792145982200,68300,68300,68400,68200,358456
|
|
20230726,104300,767664246100,68400,68400,68400,68300,20085
|
|
20230726,104200,766291743800,68400,68400,68400,68300,29466
|
|
20230726,104100,764277585900,68400,68400,68400,68300,43577
|
|
20230726,104000,761300336500,68400,68400,68400,68300,35845
|
|
20230726,103900,758850526900,68300,68400,68400,68300,35714
|
|
20230726,103800,756410178400,68300,68300,68400,68300,27515
|
|
20230726,103700,754530027600,68300,68400,68400,68300,46826
|
|
20230726,103600,751330918900,68400,68300,68400,68300,29903
|
|
20230726,103500,749288044700,68300,68300,68400,68300,22830
|
|
20230726,103400,747728047000,68400,68400,68400,68300,32994
|
|
20230726,103300,745473418400,68400,68400,68400,68300,24382
|
|
20230726,103200,743807205300,68300,68300,68400,68300,27437
|
|
20230726,103100,741932306700,68300,68400,68400,68200,237410
|
|
20230726,103000,725717165900,68300,68400,68400,68300,72257
|
|
20230726,102900,720781492200,68300,68400,68400,68300,54017
|
|
20230726,102800,717091162100,68300,68400,68500,68300,204266
|
|
20230726,102700,703122227800,68500,68400,68500,68400,26690
|
|
20230726,102600,701295751100,68400,68400,68500,68400,63657
|
|
20230726,102500,696941162600,68400,68500,68500,68400,65648
|
|
20230726,102400,692450193500,68400,68600,68600,68400,433144
|
|
20230726,102300,662782630500,68600,68600,68600,68500,105893
|
|
20230726,102200,655527497200,68600,68700,68700,68500,349717
|
|
20230726,102100,631537384300,68700,68600,68700,68600,25410
|
|
20230726,102000,629793144300,68700,68700,68700,68600,32474
|
|
20230726,101900,627564337200,68700,68700,68700,68600,18503
|
|
20230726,101800,626294348000,68700,68700,68700,68600,19909
|
|
20230726,101700,624927867400,68600,68700,68700,68600,18700
|
|
20230726,101600,623644303900,68700,68700,68700,68600,27090
|
|
20230726,101500,621784935900,68600,68700,68700,68600,33699
|
|
20230726,101400,619471967800,68700,68700,68700,68600,24696
|
|
20230726,101300,617777173200,68600,68600,68700,68600,24142
|
|
20230726,101200,616120384300,68700,68600,68700,68600,26116
|
|
20230726,101100,614328072600,68600,68600,68700,68600,17253
|
|
20230726,101000,613143821700,68700,68700,68700,68600,15101
|
|
20230726,100900,612107124900,68700,68700,68700,68600,18553
|
|
20230726,100800,610833218200,68600,68700,68700,68600,23516
|
|
20230726,100700,609218797500,68700,68800,68800,68600,87763
|
|
20230726,100600,603190370500,68700,68700,68800,68600,66341
|
|
20230726,100500,598633011500,68700,68700,68800,68600,238128
|
|
20230726,100400,582274044900,68700,68700,68700,68600,79857
|
|
20230726,100300,576789060800,68700,68700,68700,68600,121029
|
|
20230726,100200,568476284100,68700,68600,68700,68500,122449
|
|
20230726,100100,560077660300,68600,68600,68700,68500,73639
|
|
20230726,100000,555026869600,68700,68600,68700,68500,256118
|
|
20230726,095900,537458132800,68600,68600,68700,68500,242637
|
|
20230726,095800,520814360800,68600,68800,68800,68600,212284
|
|
20230726,095700,506233748100,68800,68700,68800,68700,62549
|
|
20230726,095600,501935274600,68800,68800,68800,68700,41338
|
|
20230726,095500,499094661800,68800,68700,68800,68700,47164
|
|
20230726,095400,495853913600,68800,68800,68800,68700,44194
|
|
20230726,095300,492816070400,68800,68700,68800,68700,44210
|
|
20230726,095200,489777946200,68700,68700,68800,68700,41012
|
|
20230726,095100,486958841800,68700,68800,68800,68700,53389
|
|
20230726,095000,483288251900,68800,68900,68900,68700,219244
|
|
20230726,094900,468204383900,68900,68900,68900,68800,52786
|
|
20230726,094800,464571531400,68900,68900,68900,68800,32083
|
|
20230726,094700,462363397400,68900,68900,68900,68800,33121
|
|
20230726,094600,460083324000,68900,69000,69000,68800,52106
|
|
20230726,094500,456494549900,68900,68900,69000,68800,269658
|
|
20230726,094400,437914868800,69000,69000,69000,68900,33565
|
|
20230726,094300,435601446500,68900,69000,69000,68900,32367
|
|
20230726,094200,433370534300,69000,69000,69000,68900,39439
|
|
20230726,094100,430652232500,69000,69100,69100,68900,569806
|
|
20230726,094000,391338100300,69100,69100,69200,69000,250337
|
|
20230726,093900,374041547500,69200,69200,69200,69100,32991
|
|
20230726,093800,371759848300,69200,69200,69200,69100,21233
|
|
20230726,093700,370291506200,69200,69200,69300,69100,233594
|
|
20230726,093600,354119021800,69300,69200,69300,69100,359977
|
|
20230726,093500,329211988700,69200,69100,69200,69100,46118
|
|
20230726,093400,326023199300,69200,69200,69200,69100,63712
|
|
20230726,093300,321619496400,69100,69200,69200,69100,45590
|
|
20230726,093200,318467453900,69200,69200,69200,69100,52041
|
|
20230726,093100,314867968900,69100,69200,69200,69100,31236
|
|
20230726,093000,312708592700,69200,69200,69200,69100,56543
|
|
20230726,092900,308800552100,69100,69200,69200,69100,73302
|
|
20230726,092800,303731739200,69100,69100,69200,69100,27260
|
|
20230726,092700,301847178800,69100,69200,69200,69100,53523
|
|
20230726,092600,298146236200,69100,69100,69200,69100,56297
|
|
20230726,092500,294254273500,69200,69100,69200,69100,47979
|
|
20230726,092400,290938191000,69100,69200,69200,69100,53454
|
|
20230726,092300,287242765100,69200,69300,69300,69100,282164
|
|
20230726,092200,267717274300,69200,69200,69300,69200,108010
|
|
20230726,092100,260236825600,69200,69300,69400,69200,119724
|
|
20230726,092000,251942310900,69300,69300,69400,69300,113516
|
|
20230726,091900,244075309300,69300,69300,69400,69200,183463
|
|
20230726,091800,231360544900,69300,69300,69400,69200,326296
|
|
20230726,091700,208746662500,69400,69400,69400,69300,49197
|
|
20230726,091600,205335967500,69400,69400,69500,69300,196012
|
|
20230726,091500,191738526000,69400,69700,69800,69400,608998
|
|
20230726,091400,149391352600,69800,69800,69800,69700,46935
|
|
20230726,091300,146118696000,69800,69800,69800,69700,45681
|
|
20230726,091200,142933864800,69700,69800,69800,69700,62650
|
|
20230726,091100,138562861800,69800,69800,69800,69700,44575
|
|
20230726,091000,135454375700,69700,69600,69800,69600,228428
|
|
20230726,090900,119527053900,69600,69600,69700,69600,44952
|
|
20230726,090800,116397911200,69600,69600,69700,69600,57077
|
|
20230726,090700,112425041700,69600,69700,69700,69600,98726
|
|
20230726,090600,105553299600,69700,69800,69800,69600,149468
|
|
20230726,090500,95135970900,69700,69600,69800,69600,288688
|
|
20230726,090400,75019598100,69700,69700,69800,69600,88665
|
|
20230726,090300,68846694200,69700,69700,69800,69700,139683
|
|
20230726,090200,59109848200,69800,69800,69900,69700,93441
|
|
20230726,090100,52588721200,69700,69900,70000,69700,193786
|
|
20230726,090000,39060064600,69900,69800,70000,69700,555090
|