625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192200,3278921700,62200,62200,62200,62200,1800
|
|
20230728,192100,3278921700,62200,62200,62200,62200,0
|
|
20230728,192000,3278921700,62200,62200,62200,62200,0
|
|
20230728,191900,3278921700,62200,62200,62200,62200,0
|
|
20230728,191800,3278921700,62200,62200,62200,62200,0
|
|
20230728,191700,3278921700,62200,62200,62200,62200,0
|
|
20230728,191600,3278921700,62200,62200,62200,62200,0
|
|
20230728,191500,3278921700,62200,62200,62200,62200,0
|
|
20230728,191400,3278921700,62200,62200,62200,62200,0
|
|
20230728,191300,3278921700,62200,62200,62200,62200,0
|
|
20230728,191200,3278921700,62200,62200,62200,62200,0
|
|
20230728,191100,3278921700,62200,62200,62200,62200,0
|
|
20230728,191000,3278921700,62200,62200,62200,62200,0
|
|
20230728,190900,3278921700,62200,62200,62200,62200,0
|
|
20230728,190800,3278921700,62200,62200,62200,62200,0
|
|
20230728,190700,3278921700,62200,62200,62200,62200,0
|
|
20230728,190600,3278921700,62200,62200,62200,62200,0
|
|
20230728,190500,3278921700,62200,62200,62200,62200,0
|
|
20230728,190400,3278921700,62200,62200,62200,62200,0
|
|
20230728,190300,3278921700,62200,62200,62200,62200,0
|
|
20230728,190200,3278921700,62200,62200,62200,62200,0
|
|
20230728,190100,3278921700,62200,62200,62200,62200,0
|
|
20230728,190000,3278921700,62200,62200,62200,62200,0
|
|
20230728,185900,3278921700,62200,62200,62200,62200,0
|
|
20230728,185800,3278921700,62200,62200,62200,62200,0
|
|
20230728,185700,3278921700,62200,62200,62200,62200,0
|
|
20230728,185600,3278921700,62200,62200,62200,62200,0
|
|
20230728,185500,3278921700,62200,62200,62200,62200,0
|
|
20230728,185400,3278921700,62200,62200,62200,62200,0
|
|
20230728,185300,3278921700,62200,62200,62200,62200,0
|
|
20230728,185200,3278921700,62200,62200,62200,62200,1800
|
|
20230728,185100,3278921700,62200,62200,62200,62200,0
|
|
20230728,185000,3278921700,62200,62200,62200,62200,0
|
|
20230728,184900,3278921700,62200,62200,62200,62200,0
|
|
20230728,184800,3278921700,62200,62200,62200,62200,0
|
|
20230728,184700,3278921700,62200,62200,62200,62200,0
|
|
20230728,184600,3278921700,62200,62200,62200,62200,0
|
|
20230728,184500,3278921700,62200,62200,62200,62200,0
|
|
20230728,184400,3278921700,62200,62200,62200,62200,0
|
|
20230728,184300,3278921700,62200,62200,62200,62200,0
|
|
20230728,184200,3278921700,62200,62200,62200,62200,0
|
|
20230728,184100,3278921700,62200,62200,62200,62200,0
|
|
20230728,184000,3278921700,62200,62200,62200,62200,0
|
|
20230728,183900,3278921700,62200,62200,62200,62200,0
|
|
20230728,183800,3278921700,62200,62200,62200,62200,0
|
|
20230728,183700,3278921700,62200,62200,62200,62200,0
|
|
20230728,183600,3278921700,62200,62200,62200,62200,0
|
|
20230728,183500,3278921700,62200,62200,62200,62200,0
|
|
20230728,183400,3278921700,62200,62200,62200,62200,0
|
|
20230728,183300,3278921700,62200,62200,62200,62200,0
|
|
20230728,183200,3278921700,62200,62200,62200,62200,0
|
|
20230728,183100,3278921700,62200,62200,62200,62200,0
|
|
20230728,183000,3278921700,62200,62200,62200,62200,0
|
|
20230728,182900,3278921700,62200,62200,62200,62200,0
|
|
20230728,182800,3278921700,62200,62200,62200,62200,0
|
|
20230728,182700,3278921700,62200,62200,62200,62200,0
|
|
20230728,182600,3278921700,62200,62200,62200,62200,0
|
|
20230728,182500,3278921700,62200,62200,62200,62200,0
|
|
20230728,182400,3278921700,62200,62200,62200,62200,0
|
|
20230728,182300,3278921700,62200,62200,62200,62200,0
|
|
20230728,182200,3278921700,62200,62200,62200,62200,1800
|
|
20230728,182100,3278921700,62200,62200,62200,62200,0
|
|
20230728,182000,3278921700,62200,62200,62200,62200,0
|
|
20230728,181900,3278921700,62200,62200,62200,62200,0
|
|
20230728,181800,3278921700,62200,62200,62200,62200,0
|
|
20230728,181700,3278921700,62200,62200,62200,62200,0
|
|
20230728,181600,3278921700,62200,62200,62200,62200,0
|
|
20230728,181500,3278921700,62200,62200,62200,62200,0
|
|
20230728,181400,3278921700,62200,62200,62200,62200,0
|
|
20230728,181300,3278921700,62200,62200,62200,62200,0
|
|
20230728,181200,3278921700,62200,62200,62200,62200,0
|
|
20230728,181100,3278921700,62200,62200,62200,62200,0
|
|
20230728,181000,3278921700,62200,62200,62200,62200,0
|
|
20230728,180900,3278921700,62200,62200,62200,62200,0
|
|
20230728,180800,3278921700,62200,62200,62200,62200,0
|
|
20230728,180700,3278921700,62200,62200,62200,62200,0
|
|
20230728,180600,3278921700,62200,62200,62200,62200,0
|
|
20230728,180500,3278921700,62200,62200,62200,62200,0
|
|
20230728,180400,3278921700,62200,62200,62200,62200,0
|
|
20230728,180300,3278921700,62200,62200,62200,62200,0
|
|
20230728,180200,3278921700,62200,62200,62200,62200,0
|
|
20230728,180100,3278921700,62200,62200,62200,62200,0
|
|
20230728,180000,3278921700,62200,62200,62200,62200,0
|
|
20230728,175900,3278921700,62200,62200,62200,62200,0
|
|
20230728,175800,3278921700,62200,62200,62200,62200,0
|
|
20230728,175700,3278921700,62200,62200,62200,62200,0
|
|
20230728,175600,3278921700,62200,62200,62200,62200,0
|
|
20230728,175500,3278921700,62200,62200,62200,62200,0
|
|
20230728,175400,3278921700,62200,62200,62200,62200,0
|
|
20230728,175300,3278921700,62200,62200,62200,62200,0
|
|
20230728,175200,3278921700,62200,62200,62200,62200,1800
|
|
20230728,175100,3278921700,62200,62200,62200,62200,0
|
|
20230728,175000,3278921700,62200,62200,62200,62200,0
|
|
20230728,174900,3278921700,62200,62200,62200,62200,0
|
|
20230728,174800,3278921700,62200,62200,62200,62200,0
|
|
20230728,174700,3278921700,62200,62200,62200,62200,0
|
|
20230728,174600,3278921700,62200,62200,62200,62200,0
|
|
20230728,174500,3278921700,62200,62200,62200,62200,0
|
|
20230728,174400,3278921700,62200,62200,62200,62200,0
|
|
20230728,174300,3278921700,62200,62200,62200,62200,0
|
|
20230728,174200,3278921700,62200,62200,62200,62200,0
|
|
20230728,174100,3278921700,62200,62200,62200,62200,0
|
|
20230728,174000,3278921700,62200,62200,62200,62200,0
|
|
20230728,173900,3278921700,62200,62200,62200,62200,0
|
|
20230728,173800,3278921700,62200,62200,62200,62200,0
|
|
20230728,173700,3278921700,62200,62200,62200,62200,0
|
|
20230728,173600,3278921700,62200,62200,62200,62200,0
|
|
20230728,173500,3278921700,62200,62200,62200,62200,0
|
|
20230728,173400,3278921700,62200,62200,62200,62200,0
|
|
20230728,173300,3278921700,62200,62200,62200,62200,0
|
|
20230728,173200,3278921700,62200,62200,62200,62200,0
|
|
20230728,173100,3278921700,62200,62200,62200,62200,0
|
|
20230728,173000,3278921700,62200,62200,62200,62200,0
|
|
20230728,172900,3278921700,62200,62200,62200,62200,0
|
|
20230728,172800,3278921700,62200,62200,62200,62200,0
|
|
20230728,172700,3278921700,62200,62200,62200,62200,0
|
|
20230728,172600,3278921700,62200,62200,62200,62200,0
|
|
20230728,172500,3278921700,62200,62200,62200,62200,0
|
|
20230728,172400,3278921700,62200,62200,62200,62200,0
|
|
20230728,172300,3278921700,62200,62200,62200,62200,0
|
|
20230728,172200,3278921700,62200,62200,62200,62200,1800
|
|
20230728,172100,3278921700,62200,62200,62200,62200,0
|
|
20230728,172000,3278921700,62200,62200,62200,62200,0
|
|
20230728,171900,3278921700,62200,62200,62200,62200,0
|
|
20230728,171800,3278921700,62200,62200,62200,62200,0
|
|
20230728,171700,3278921700,62200,62200,62200,62200,0
|
|
20230728,171600,3278921700,62200,62200,62200,62200,0
|
|
20230728,171500,3278921700,62200,62200,62200,62200,0
|
|
20230728,171400,3278921700,62200,62200,62200,62200,0
|
|
20230728,171300,3278921700,62200,62200,62200,62200,0
|
|
20230728,171200,3278921700,62200,62200,62200,62200,0
|
|
20230728,171100,3278921700,62200,62200,62200,62200,0
|
|
20230728,171000,3278921700,62200,62200,62200,62200,0
|
|
20230728,170900,3278921700,62200,62200,62200,62200,0
|
|
20230728,170800,3278921700,62200,62200,62200,62200,0
|
|
20230728,170700,3278921700,62200,62200,62200,62200,0
|
|
20230728,170600,3278921700,62200,62200,62200,62200,0
|
|
20230728,170500,3278921700,62200,62200,62200,62200,0
|
|
20230728,170400,3278921700,62200,62200,62200,62200,0
|
|
20230728,170300,3278921700,62200,62200,62200,62200,0
|
|
20230728,170200,3278921700,62200,62200,62200,62200,0
|
|
20230728,170100,3278921700,62200,62200,62200,62200,0
|
|
20230728,170000,3278921700,62200,62200,62200,62200,0
|
|
20230728,165900,3278921700,62200,62200,62200,62200,0
|
|
20230728,165800,3278921700,62200,62200,62200,62200,0
|
|
20230728,165700,3278921700,62200,62200,62200,62200,0
|
|
20230728,165600,3278921700,62200,62200,62200,62200,0
|
|
20230728,165500,3278921700,62200,62200,62200,62200,0
|
|
20230728,165400,3278921700,62200,62200,62200,62200,0
|
|
20230728,165300,3278921700,62200,62200,62200,62200,0
|
|
20230728,165200,3278921700,62200,62200,62200,62200,1800
|
|
20230728,165100,3278921700,62200,62200,62200,62200,0
|
|
20230728,165000,3278921700,62200,62200,62200,62200,0
|
|
20230728,164900,3278921700,62200,62200,62200,62200,0
|
|
20230728,164800,3278921700,62200,62200,62200,62200,0
|
|
20230728,164700,3278921700,62200,62200,62200,62200,0
|
|
20230728,164600,3278921700,62200,62200,62200,62200,0
|
|
20230728,164500,3278921700,62200,62200,62200,62200,0
|
|
20230728,164400,3278921700,62200,62200,62200,62200,0
|
|
20230728,164300,3278921700,62200,62200,62200,62200,0
|
|
20230728,164200,3278921700,62200,62200,62200,62200,0
|
|
20230728,164100,3278921700,62200,62200,62200,62200,0
|
|
20230728,164000,3278921700,62200,62200,62200,62200,0
|
|
20230728,163900,3278921700,62200,62200,62200,62200,0
|
|
20230728,163800,3278921700,62200,62200,62200,62200,0
|
|
20230728,163700,3278921700,62200,62200,62200,62200,0
|
|
20230728,163600,3278921700,62200,62200,62200,62200,0
|
|
20230728,163500,3278921700,62200,62200,62200,62200,0
|
|
20230728,163400,3278921700,62200,62200,62200,62200,0
|
|
20230728,163300,3278921700,62200,62200,62200,62200,0
|
|
20230728,163200,3278921700,62200,62200,62200,62200,0
|
|
20230728,163100,3278921700,62200,62200,62200,62200,0
|
|
20230728,163000,3278921700,62200,62200,62200,62200,0
|
|
20230728,162900,3278921700,62200,62200,62200,62200,0
|
|
20230728,162800,3278921700,62200,62200,62200,62200,0
|
|
20230728,162700,3278921700,62200,62200,62200,62200,0
|
|
20230728,162600,3278921700,62200,62200,62200,62200,0
|
|
20230728,162500,3278921700,62200,62200,62200,62200,0
|
|
20230728,162400,3278921700,62200,62200,62200,62200,0
|
|
20230728,162300,3278921700,62200,62200,62200,62200,0
|
|
20230728,162200,3278921700,62200,62200,62200,62200,1800
|
|
20230728,162100,3278921700,62200,62200,62200,62200,0
|
|
20230728,162000,3278921700,62200,62200,62200,62200,0
|
|
20230728,161900,3278921700,62200,62200,62200,62200,0
|
|
20230728,161800,3278921700,62200,62200,62200,62200,0
|
|
20230728,161700,3278921700,62200,62200,62200,62200,0
|
|
20230728,161600,3278921700,62200,62200,62200,62200,0
|
|
20230728,161500,3278921700,62200,62200,62200,62200,0
|
|
20230728,161400,3278921700,62200,62200,62200,62200,0
|
|
20230728,161300,3278921700,62200,62200,62200,62200,0
|
|
20230728,161200,3278921700,62200,62200,62200,62200,0
|
|
20230728,161100,3278921700,62200,62200,62200,62200,0
|
|
20230728,161000,3278921700,62200,62200,62200,62200,0
|
|
20230728,160900,3278921700,62200,62200,62200,62200,0
|
|
20230728,160800,3278921700,62200,62200,62200,62200,0
|
|
20230728,160700,3278921700,62200,62200,62200,62200,0
|
|
20230728,160600,3278921700,62200,62200,62200,62200,0
|
|
20230728,160500,3278921700,62200,62200,62200,62200,0
|
|
20230728,160400,3278921700,62200,62200,62200,62200,0
|
|
20230728,160300,3278921700,62200,62200,62200,62200,0
|
|
20230728,160200,3278921700,62200,62200,62200,62200,0
|
|
20230728,160100,3278921700,62200,62200,62200,62200,0
|
|
20230728,160000,3278921700,62200,62200,62200,62200,0
|
|
20230728,155900,3278921700,62200,62200,62200,62200,0
|
|
20230728,155800,3278921700,62200,62200,62200,62200,0
|
|
20230728,155700,3278921700,62200,62200,62200,62200,0
|
|
20230728,155600,3278921700,62200,62200,62200,62200,0
|
|
20230728,155500,3278921700,62200,62200,62200,62200,0
|
|
20230728,155400,3278921700,62200,62200,62200,62200,0
|
|
20230728,155300,3278921700,62200,62200,62200,62200,0
|
|
20230728,155200,3278921700,62200,62200,62200,62200,1800
|
|
20230728,155100,3278921700,62200,62200,62200,62200,0
|
|
20230728,155000,3278921700,62200,62200,62200,62200,0
|
|
20230728,154900,3278921700,62200,62200,62200,62200,0
|
|
20230728,154800,3278921700,62200,62200,62200,62200,0
|
|
20230728,154700,3278921700,62200,62200,62200,62200,0
|
|
20230728,154600,3278921700,62200,62200,62200,62200,0
|
|
20230728,154500,3278921700,62200,62200,62200,62200,0
|
|
20230728,154400,3278921700,62200,62200,62200,62200,0
|
|
20230728,154300,3278921700,62200,62200,62200,62200,0
|
|
20230728,154200,3278921700,62200,62200,62200,62200,0
|
|
20230728,154100,3278921700,62200,62200,62200,62200,0
|
|
20230728,154000,3278921700,62200,62200,62200,62200,0
|
|
20230728,153900,3278921700,62200,62200,62200,62200,0
|
|
20230728,153800,3278921700,62200,62200,62200,62200,0
|
|
20230728,153700,3278921700,62200,62200,62200,62200,0
|
|
20230728,153600,3278921700,62200,62200,62200,62200,0
|
|
20230728,153500,3278921700,62200,62200,62200,62200,0
|
|
20230728,153400,3278921700,62200,62200,62200,62200,0
|
|
20230728,153300,3278921700,62200,62200,62200,62200,0
|
|
20230728,153200,3278921700,62200,62200,62200,62200,0
|
|
20230728,153100,3278921700,62200,62200,62200,62200,0
|
|
20230728,153000,3278921700,62200,62200,62200,62200,1800
|
|
20230728,152900,3166961700,62200,62200,62200,62200,0
|
|
20230728,152800,3166961700,62200,62200,62200,62200,0
|
|
20230728,152700,3166961700,62200,62200,62200,62200,0
|
|
20230728,152600,3166961700,62200,62200,62200,62200,0
|
|
20230728,152500,3166961700,62200,62200,62200,62200,0
|
|
20230728,152400,3166961700,62200,62200,62200,62200,0
|
|
20230728,152300,3166961700,62200,62200,62200,62200,0
|
|
20230728,152200,3166961700,62200,62200,62200,62200,0
|
|
20230728,152100,3166961700,62200,62200,62200,62200,0
|
|
20230728,152000,3166961700,62200,62200,62200,62200,0
|
|
20230728,151900,3166961700,62200,62300,62400,62200,113
|
|
20230728,151800,3159929200,62300,62300,62400,62200,132
|
|
20230728,151700,3151712500,62300,62300,62400,62300,98
|
|
20230728,151600,3145606500,62300,62400,62400,62300,190
|
|
20230728,151500,3133753400,62500,62400,62500,62400,13
|
|
20230728,151400,3132941100,62500,62500,62500,62400,111
|
|
20230728,151300,3126005800,62400,62400,62400,62400,0
|
|
20230728,151200,3126005800,62400,62300,62400,62300,166
|
|
20230728,151100,3115648400,62300,62400,62500,62300,231
|
|
20230728,151000,3101234100,62400,62500,62500,62400,156
|
|
20230728,150900,3091496400,62500,62500,62500,62500,196
|
|
20230728,150800,3079246400,62500,62500,62600,62500,184
|
|
20230728,150700,3067746200,62600,62500,62600,62500,166
|
|
20230728,150600,3057371100,62600,62300,62600,62200,3185
|
|
20230728,150500,2858805600,62300,62300,62300,62300,463
|
|
20230728,150400,2829960700,62300,62300,62300,62300,37
|
|
20230728,150300,2827655600,62300,62200,62300,62200,326
|
|
20230728,150200,2807375800,62300,62300,62300,62300,3
|
|
20230728,150100,2807188900,62300,62200,62300,62200,207
|
|
20230728,150000,2794305900,62100,62200,62200,62100,33
|
|
20230728,145900,2792253400,62200,62200,62200,62200,273
|
|
20230728,145800,2775272800,62100,62100,62100,62100,13
|
|
20230728,145700,2774465500,62200,62200,62200,62200,29
|
|
20230728,145600,2772661700,62100,62100,62100,62100,110
|
|
20230728,145500,2765830700,62100,62100,62100,62100,0
|
|
20230728,145400,2765830700,62100,62200,62200,62100,219
|
|
20230728,145300,2752216400,62200,62100,62200,62100,95
|
|
20230728,145200,2746308700,62200,62200,62200,62200,5
|
|
20230728,145100,2745997700,62200,62200,62200,62200,325
|
|
20230728,145000,2725782700,62200,62200,62200,62200,13
|
|
20230728,144900,2724974100,62200,62200,62200,62200,34
|
|
20230728,144800,2722859300,62200,62200,62200,62200,50
|
|
20230728,144700,2719749300,62200,62200,62200,62200,69
|
|
20230728,144600,2715457500,62200,62200,62200,62200,50
|
|
20230728,144500,2712347500,62200,62100,62200,62100,12
|
|
20230728,144400,2711602200,62200,62100,62200,62100,41
|
|
20230728,144300,2709054400,62200,62100,62200,62100,13
|
|
20230728,144200,2708247000,62200,62200,62200,62200,101
|
|
20230728,144100,2701964800,62200,62200,62200,62200,0
|
|
20230728,144000,2701964800,62200,62100,62200,62100,2
|
|
20230728,143900,2701840500,62200,62200,62200,62200,1
|
|
20230728,143800,2701778300,62100,62100,62100,62100,15
|
|
20230728,143700,2700846800,62200,62100,62200,62100,24
|
|
20230728,143600,2699356300,62200,62200,62200,62200,1
|
|
20230728,143500,2699294100,62100,62200,62200,62100,32
|
|
20230728,143400,2697306200,62100,62200,62200,62100,162
|
|
20230728,143300,2687230200,62200,62200,62200,62200,0
|
|
20230728,143200,2687230200,62200,62200,62200,62100,47
|
|
20230728,143100,2684308000,62100,62100,62100,62100,13
|
|
20230728,143000,2683500700,62100,62200,62200,62100,32
|
|
20230728,142900,2681511500,62200,62200,62200,62200,1
|
|
20230728,142800,2681449300,62200,62200,62200,62200,0
|
|
20230728,142700,2681449300,62200,62200,62200,62100,33
|
|
20230728,142600,2679399700,62100,62200,62200,62100,228
|
|
20230728,142500,2665233700,62200,62200,62200,62200,21
|
|
20230728,142400,2663927500,62100,62200,62200,62100,238
|
|
20230728,142300,2649131300,62200,62200,62200,62200,106
|
|
20230728,142200,2642538100,62200,62100,62200,62100,103
|
|
20230728,142100,2636131700,62200,62100,62200,62100,8
|
|
20230728,142000,2635634800,62200,62200,62300,62200,8
|
|
20230728,141900,2635137100,62300,62300,62300,62200,168
|
|
20230728,141800,2624687200,62300,62300,62300,62100,131
|
|
20230728,141700,2616540100,62100,62300,62300,62100,13
|
|
20230728,141600,2615731600,62100,62200,62300,62100,222
|
|
20230728,141500,2601923300,62300,62200,62300,62200,8
|
|
20230728,141400,2601425500,62200,62200,62200,62200,12
|
|
20230728,141300,2600679100,62300,62300,62300,62300,1
|
|
20230728,141200,2600616800,62200,62300,62300,62200,33
|
|
20230728,141100,2598564100,62200,62200,62200,62200,27
|
|
20230728,141000,2596884700,62300,62200,62300,62200,13
|
|
20230728,140900,2596076000,62300,62300,62300,62300,34
|
|
20230728,140800,2593957800,62200,62300,62300,62000,854
|
|
20230728,140700,2540918600,62200,62300,62300,62200,76
|
|
20230728,140600,2536191300,62300,62300,62300,62300,4
|
|
20230728,140500,2535942100,62300,62300,62300,62300,0
|
|
20230728,140400,2535942100,62300,62200,62300,62200,68
|
|
20230728,140300,2531712300,62100,62300,62300,62100,157
|
|
20230728,140200,2521959000,62100,62100,62300,62000,2877
|
|
20230728,140100,2343132700,62100,62400,62400,62100,2526
|
|
20230728,140000,2185971700,62500,62500,62500,62500,0
|
|
20230728,135900,2185971700,62500,62400,62500,62400,307
|
|
20230728,135800,2166814800,62500,62500,62500,62500,104
|
|
20230728,135700,2160314800,62500,62500,62500,62500,100
|
|
20230728,135600,2154064800,62500,62500,62500,62500,166
|
|
20230728,135500,2143689800,62600,62600,62600,62600,0
|
|
20230728,135400,2143689800,62600,62600,62600,62600,2
|
|
20230728,135300,2143564600,62600,62600,62600,62600,0
|
|
20230728,135200,2143564600,62600,62600,62600,62600,0
|
|
20230728,135100,2143564600,62600,62600,62600,62600,1
|
|
20230728,135000,2143502000,62600,62600,62600,62600,5
|
|
20230728,134900,2143189000,62600,62600,62600,62600,2
|
|
20230728,134800,2143063800,62600,62600,62600,62600,1
|
|
20230728,134700,2143001200,62500,62600,62600,62500,67
|
|
20230728,134600,2138810900,62600,62600,62600,62600,1
|
|
20230728,134500,2138748300,62500,62500,62500,62500,18
|
|
20230728,134400,2137623300,62500,62500,62500,62500,681
|
|
20230728,134300,2095060800,62500,62500,62500,62500,0
|
|
20230728,134200,2095060800,62500,62500,62500,62500,27
|
|
20230728,134100,2093373300,62600,62500,62600,62500,2
|
|
20230728,134000,2093248200,62600,62600,62600,62600,6
|
|
20230728,133900,2092872600,62500,62500,62500,62500,78
|
|
20230728,133800,2087997600,62600,62600,62600,62600,0
|
|
20230728,133700,2087997600,62600,62600,62600,62600,50
|
|
20230728,133600,2084867600,62500,62500,62500,62500,9
|
|
20230728,133500,2084305100,62600,62600,62600,62600,5
|
|
20230728,133400,2083992100,62600,62600,62600,62600,0
|
|
20230728,133300,2083992100,62600,62600,62600,62600,0
|
|
20230728,133200,2083992100,62600,62600,62600,62600,17
|
|
20230728,133100,2082927900,62600,62600,62600,62600,0
|
|
20230728,133000,2082927900,62600,62500,62600,62500,168
|
|
20230728,132900,2072427800,62500,62500,62500,62500,0
|
|
20230728,132800,2072427800,62500,62500,62500,62500,0
|
|
20230728,132700,2072427800,62500,62500,62600,62500,19
|
|
20230728,132600,2071240200,62500,62500,62500,62500,0
|
|
20230728,132500,2071240200,62500,62500,62500,62500,0
|
|
20230728,132400,2071240200,62500,62500,62500,62500,2
|
|
20230728,132300,2071115200,62500,62500,62500,62500,0
|
|
20230728,132200,2071115200,62500,62600,62600,62500,277
|
|
20230728,132100,2053785700,62600,62600,62600,62600,383
|
|
20230728,132000,2029809900,62600,62600,62600,62600,1
|
|
20230728,131900,2029747300,62600,62500,62600,62500,2
|
|
20230728,131800,2029622200,62500,62500,62500,62500,12
|
|
20230728,131700,2028872200,62500,62600,62600,62500,13
|
|
20230728,131600,2028059600,62600,62600,62600,62600,50
|
|
20230728,131500,2024929600,62600,62600,62600,62600,10
|
|
20230728,131400,2024303600,62500,62500,62500,62500,12
|
|
20230728,131300,2023553600,62600,62600,62600,62600,1
|
|
20230728,131200,2023491000,62600,62500,62600,62500,46
|
|
20230728,131100,2020615900,62600,62500,62600,62500,35
|
|
20230728,131000,2018426200,62500,62600,62600,62500,2
|
|
20230728,130900,2018301100,62500,62600,62700,62500,176
|
|
20230728,130800,2007286500,62600,62500,62600,62500,201
|
|
20230728,130700,1994722300,62600,62700,62700,62600,3
|
|
20230728,130600,1994534400,62600,62600,62600,62600,3
|
|
20230728,130500,1994346600,62700,62700,62700,62700,5
|
|
20230728,130400,1994033100,62600,62600,62700,62600,45
|
|
20230728,130300,1991215500,62700,62600,62700,62600,11
|
|
20230728,130200,1990526800,62700,62600,62700,62600,50
|
|
20230728,130100,1987396700,62600,62700,62700,62600,157
|
|
20230728,130000,1977568400,62700,62700,62700,62700,2
|
|
20230728,125900,1977443000,62700,62700,62700,62600,3
|
|
20230728,125800,1977255000,62700,62600,62700,62600,11
|
|
20230728,125700,1976566300,62700,62700,62700,62700,0
|
|
20230728,125600,1976566300,62700,62600,62700,62600,39
|
|
20230728,125500,1974124800,62700,62600,62700,62600,8
|
|
20230728,125400,1973623700,62700,62700,62700,62700,0
|
|
20230728,125300,1973623700,62700,62700,62700,62700,0
|
|
20230728,125200,1973623700,62700,62700,62700,62700,1
|
|
20230728,125100,1973561000,62700,62600,62700,62600,14
|
|
20230728,125000,1972684500,62700,62700,62700,62600,15
|
|
20230728,124900,1971744300,62600,62600,62600,62600,18
|
|
20230728,124800,1970617500,62700,62700,62700,62700,10
|
|
20230728,124700,1969990500,62700,62700,62700,62700,1
|
|
20230728,124600,1969927800,62800,62800,62800,62800,0
|
|
20230728,124500,1969927800,62800,62700,62800,62700,150
|
|
20230728,124400,1960522700,62800,62800,62800,62800,0
|
|
20230728,124300,1960522700,62800,62900,62900,62700,58
|
|
20230728,124200,1956880300,62900,62800,62900,62800,11
|
|
20230728,124100,1956189400,62900,62800,62900,62800,51
|
|
20230728,124000,1952986500,62900,62900,62900,62900,5
|
|
20230728,123900,1952672000,62900,62800,62900,62800,33
|
|
20230728,123800,1950599500,62800,62900,62900,62800,26
|
|
20230728,123700,1948966600,62800,62800,62800,62800,1
|
|
20230728,123600,1948903800,62900,62800,62900,62800,64
|
|
20230728,123500,1944884200,62800,62800,62800,62800,52
|
|
20230728,123400,1941618600,62900,62800,62900,62800,17
|
|
20230728,123300,1940550900,62800,62800,62800,62800,52
|
|
20230728,123200,1937285300,62900,62800,62900,62800,52
|
|
20230728,123100,1934019600,62900,62900,62900,62800,3
|
|
20230728,123000,1933831000,62800,62900,62900,62800,51
|
|
20230728,122900,1930628100,62800,62800,62800,62800,406
|
|
20230728,122800,1905131300,62700,62800,62800,62700,282
|
|
20230728,122700,1887449800,62700,62700,62700,62700,228
|
|
20230728,122600,1873154200,62800,62800,62800,62800,0
|
|
20230728,122500,1873154200,62800,62800,62800,62800,0
|
|
20230728,122400,1873154200,62800,62800,62800,62800,4
|
|
20230728,122300,1872903000,62800,62700,62800,62700,94
|
|
20230728,122200,1866999900,62700,62800,62800,62700,474
|
|
20230728,122100,1837244700,62900,62900,62900,62900,0
|
|
20230728,122000,1837244700,62900,62900,62900,62900,389
|
|
20230728,121900,1812776600,62900,62900,62900,62900,1
|
|
20230728,121800,1812713700,62800,62700,62900,62700,2194
|
|
20230728,121700,1674987200,62700,62600,62700,62600,7
|
|
20230728,121600,1674548900,62700,62700,62700,62700,114
|
|
20230728,121500,1667401100,62700,62700,62700,62600,201
|
|
20230728,121400,1654817500,62600,62600,62700,62600,193
|
|
20230728,121300,1642732500,62700,62700,62700,62700,0
|
|
20230728,121200,1642732500,62700,62700,62700,62600,92
|
|
20230728,121100,1636966100,62700,62700,62700,62700,0
|
|
20230728,121000,1636966100,62700,62700,62700,62700,23
|
|
20230728,120900,1635524000,62700,62700,62700,62700,0
|
|
20230728,120800,1635524000,62700,62700,62700,62700,1
|
|
20230728,120700,1635461300,62700,62700,62700,62700,0
|
|
20230728,120600,1635461300,62700,62700,62700,62700,0
|
|
20230728,120500,1635461300,62700,62700,62700,62700,14
|
|
20230728,120400,1634583500,62700,62600,62700,62600,2
|
|
20230728,120300,1634458200,62600,62600,62600,62600,5
|
|
20230728,120200,1634145200,62700,62700,62700,62700,318
|
|
20230728,120100,1614206600,62600,62600,62600,62600,6
|
|
20230728,120000,1613831000,62600,62600,62600,62600,3
|
|
20230728,115900,1613643200,62700,62700,62700,62700,9
|
|
20230728,115800,1613078900,62500,62500,62500,62500,0
|
|
20230728,115700,1613078900,62500,62600,62600,62500,63
|
|
20230728,115600,1609136400,62600,62600,62600,62600,55
|
|
20230728,115500,1605693400,62500,62500,62500,62500,1
|
|
20230728,115400,1605630900,62500,62500,62500,62500,0
|
|
20230728,115300,1605630900,62500,62500,62500,62500,15
|
|
20230728,115200,1604693400,62500,62600,62600,62500,59
|
|
20230728,115100,1601000300,62600,62600,62600,62600,5
|
|
20230728,115000,1600687300,62600,62600,62600,62600,0
|
|
20230728,114900,1600687300,62600,62600,62600,62600,1
|
|
20230728,114800,1600624700,62700,62700,62700,62700,0
|
|
20230728,114700,1600624700,62700,62700,62700,62700,24
|
|
20230728,114600,1599119900,62700,62700,62700,62700,0
|
|
20230728,114500,1599119900,62700,62600,62700,62600,10
|
|
20230728,114400,1598493000,62600,62600,62600,62600,0
|
|
20230728,114300,1598493000,62600,62600,62600,62600,1
|
|
20230728,114200,1598430400,62600,62600,62600,62600,0
|
|
20230728,114100,1598430400,62600,62600,62600,62600,200
|
|
20230728,114000,1585910400,62600,62600,62600,62600,4
|
|
20230728,113900,1585660000,62600,62700,62700,62600,3
|
|
20230728,113800,1585472100,62700,62700,62700,62700,1
|
|
20230728,113700,1585409400,62600,62600,62600,62600,0
|
|
20230728,113600,1585409400,62600,62600,62600,62600,21
|
|
20230728,113500,1584094800,62600,62600,62600,62600,2
|
|
20230728,113400,1583969600,62600,62600,62600,62600,495
|
|
20230728,113300,1552982600,62600,62600,62600,62600,0
|
|
20230728,113200,1552982600,62600,62500,62600,62500,9
|
|
20230728,113100,1552420000,62500,62500,62500,62500,56
|
|
20230728,113000,1548920000,62500,62500,62500,62500,0
|
|
20230728,112900,1548920000,62500,62500,62500,62500,0
|
|
20230728,112800,1548920000,62500,62600,62600,62500,3
|
|
20230728,112700,1548732400,62600,62500,62600,62500,5
|
|
20230728,112600,1548419600,62500,62500,62500,62500,0
|
|
20230728,112500,1548419600,62500,62500,62600,62500,412
|
|
20230728,112400,1522647700,62600,62500,62600,62400,594
|
|
20230728,112300,1485506800,62500,62500,62500,62500,2
|
|
20230728,112200,1485381800,62400,62400,62400,62400,143
|
|
20230728,112100,1476458600,62500,62500,62500,62500,6
|
|
20230728,112000,1476083600,62400,62400,62400,62400,90
|
|
20230728,111900,1470467600,62500,62500,62500,62500,0
|
|
20230728,111800,1470467600,62500,62500,62500,62500,0
|
|
20230728,111700,1470467600,62500,62400,62500,62400,5
|
|
20230728,111600,1470155500,62400,62400,62400,62400,117
|
|
20230728,111500,1462854700,62400,62400,62400,62400,153
|
|
20230728,111400,1453307500,62100,62300,62300,62100,107
|
|
20230728,111300,1446647000,62400,62300,62400,62200,616
|
|
20230728,111200,1408302000,62500,62500,62500,62300,17
|
|
20230728,111100,1407242500,62400,62400,62400,62400,21
|
|
20230728,111000,1405932100,62500,62500,62500,62500,1
|
|
20230728,110900,1405869600,62400,62400,62400,62400,13
|
|
20230728,110800,1405058400,62400,62400,62400,62400,0
|
|
20230728,110700,1405058400,62400,62400,62400,62400,55
|
|
20230728,110600,1401626400,62400,62400,62400,62400,20
|
|
20230728,110500,1400378400,62400,62400,62400,62400,55
|
|
20230728,110400,1396946400,62400,62400,62400,62400,1
|
|
20230728,110300,1396884000,62400,62500,62500,62400,126
|
|
20230728,110200,1389011300,62600,62500,62600,62500,7
|
|
20230728,110100,1388573600,62600,62600,62600,62600,57
|
|
20230728,110000,1385005400,62600,62600,62600,62500,124
|
|
20230728,105900,1377253000,62600,62600,62600,62600,0
|
|
20230728,105800,1377253000,62600,62600,62600,62600,0
|
|
20230728,105700,1377253000,62600,62600,62600,62600,1
|
|
20230728,105600,1377190400,62500,62600,62600,62500,19
|
|
20230728,105500,1376001900,62600,62500,62600,62500,6
|
|
20230728,105400,1375626500,62600,62600,62600,62600,0
|
|
20230728,105300,1375626500,62600,62500,62600,62500,155
|
|
20230728,105200,1365938900,62600,62600,62600,62600,13
|
|
20230728,105100,1365125100,62600,62600,62600,62600,12
|
|
20230728,105000,1364373900,62600,62600,62600,62600,3
|
|
20230728,104900,1364186100,62500,62600,62700,62500,134
|
|
20230728,104800,1355799100,62600,62600,62600,62600,2
|
|
20230728,104700,1355673900,62600,62600,62600,62600,5
|
|
20230728,104600,1355360900,62600,62600,62600,62600,0
|
|
20230728,104500,1355360900,62600,62600,62600,62600,13
|
|
20230728,104400,1354547100,62600,62600,62600,62600,0
|
|
20230728,104300,1354547100,62600,62500,62600,62500,87
|
|
20230728,104200,1349108000,62600,62600,62600,62600,0
|
|
20230728,104100,1349108000,62600,62600,62600,62600,1
|
|
20230728,104000,1349045400,62500,62500,62500,62500,13
|
|
20230728,103900,1348232900,62600,62600,62600,62500,102
|
|
20230728,103800,1341849700,62600,62600,62600,62600,200
|
|
20230728,103700,1329329700,62600,62600,62600,62600,0
|
|
20230728,103600,1329329700,62600,62500,62600,62500,7
|
|
20230728,103500,1328892000,62600,62600,62600,62500,19
|
|
20230728,103400,1327704300,62500,62600,62600,62500,32
|
|
20230728,103300,1325704000,62600,62600,62600,62600,36
|
|
20230728,103200,1323450400,62500,62500,62500,62500,4
|
|
20230728,103100,1323200400,62500,62500,62500,62500,18
|
|
20230728,103000,1322075400,62500,62500,62500,62500,1
|
|
20230728,102900,1322012900,62500,62500,62500,62500,127
|
|
20230728,102800,1314075400,62500,62500,62500,62400,607
|
|
20230728,102700,1276139100,62500,62400,62500,62400,117
|
|
20230728,102600,1268837600,62400,62400,62500,62400,15
|
|
20230728,102500,1267901500,62400,62500,62500,62400,5
|
|
20230728,102400,1267589400,62400,62400,62500,62400,87
|
|
20230728,102300,1262158100,62400,62400,62400,62400,3
|
|
20230728,102200,1261970900,62400,62500,62500,62400,6
|
|
20230728,102100,1261596400,62400,62400,62400,62400,101
|
|
20230728,102000,1255294000,62400,62400,62400,62400,68
|
|
20230728,101900,1251050800,62400,62400,62400,62400,1
|
|
20230728,101800,1250988400,62500,62400,62500,62400,491
|
|
20230728,101700,1220347100,62400,62300,62400,62300,52
|
|
20230728,101600,1217106100,62400,62300,62400,62300,103
|
|
20230728,101500,1210689100,62400,62300,62400,62300,3
|
|
20230728,101400,1210502100,62400,62300,62400,62200,20
|
|
20230728,101300,1209257100,62200,62400,62400,62200,75
|
|
20230728,101200,1204584600,62300,62300,62300,62300,24
|
|
20230728,101100,1203089400,62300,62100,62300,62100,33
|
|
20230728,101000,1201037500,62100,62400,62400,62100,52
|
|
20230728,100900,1197807700,62400,62200,62400,62200,42
|
|
20230728,100800,1195190500,62200,62300,62300,62200,315
|
|
20230728,100700,1175566800,62300,62300,62300,62300,195
|
|
20230728,100600,1163418300,62200,62200,62200,62200,48
|
|
20230728,100500,1160432700,62100,62100,62200,62000,713
|
|
20230728,100400,1116204800,62100,62100,62100,62100,0
|
|
20230728,100300,1116204800,62100,62200,62200,62100,100
|
|
20230728,100200,1109993700,62200,62300,62300,62200,106
|
|
20230728,100100,1103400400,62300,62200,62300,62200,22
|
|
20230728,100000,1102031500,62200,62100,62200,62100,585
|
|
20230728,095900,1065698000,62100,62100,62100,62100,0
|
|
20230728,095800,1065698000,62100,62000,62100,62000,59
|
|
20230728,095700,1062039500,62100,62000,62100,62000,25
|
|
20230728,095600,1060488700,62100,62000,62100,62000,184
|
|
20230728,095500,1049063800,62100,62100,62100,62000,14
|
|
20230728,095400,1048195600,62000,62100,62200,62000,199
|
|
20230728,095300,1035838300,62100,62100,62100,62100,6
|
|
20230728,095200,1035465700,62200,62200,62200,62200,17
|
|
20230728,095100,1034408300,62200,62200,62200,62200,2
|
|
20230728,095000,1034283900,62200,62100,62300,62100,51
|
|
20230728,094900,1031114900,62100,62200,62300,62100,307
|
|
20230728,094800,1012034700,62300,62300,62300,62200,40
|
|
20230728,094700,1009544000,62300,62300,62300,62200,31
|
|
20230728,094600,1007615600,62200,62200,62300,62200,253
|
|
20230728,094500,991878300,62100,62200,62200,62100,32
|
|
20230728,094400,989889500,62200,62200,62200,62100,110
|
|
20230728,094300,983049400,62200,62100,62200,62100,9
|
|
20230728,094200,982489700,62200,62300,62300,62200,182
|
|
20230728,094100,971169200,62200,62300,62400,62200,17
|
|
20230728,094000,970111300,62300,62400,62400,62300,212
|
|
20230728,093900,956903500,62300,62200,62300,62200,189
|
|
20230728,093800,945140700,62200,62100,62200,62000,127
|
|
20230728,093700,937255100,62100,62100,62200,62100,104
|
|
20230728,093600,930796600,62100,62000,62100,61900,626
|
|
20230728,093500,891983000,62100,62200,62200,62100,254
|
|
20230728,093400,876209500,62200,62200,62200,62100,16
|
|
20230728,093300,875215600,62200,62200,62300,62100,500
|
|
20230728,093200,844121400,62300,62400,62400,62300,46
|
|
20230728,093100,841255000,62300,62200,62300,62200,323
|
|
20230728,093000,821132500,62300,62300,62300,62300,2
|
|
20230728,092900,821007900,62200,62200,62200,62200,2
|
|
20230728,092800,820883500,62300,62300,62300,62300,26
|
|
20230728,092700,819263700,62300,62400,62400,62300,94
|
|
20230728,092600,813407100,62300,62300,62300,62300,335
|
|
20230728,092500,792536600,62400,62400,62400,62400,566
|
|
20230728,092400,757218200,62500,62500,62500,62500,0
|
|
20230728,092300,757218200,62500,62500,62500,62500,12
|
|
20230728,092200,756468200,62400,62400,62400,62400,111
|
|
20230728,092100,749541800,62400,62500,62500,62400,270
|
|
20230728,092000,732693600,62500,62500,62500,62400,50
|
|
20230728,091900,729569600,62400,62400,62400,62400,51
|
|
20230728,091800,726387200,62400,62500,62500,62400,13
|
|
20230728,091700,725575000,62500,62600,62600,62500,352
|
|
20230728,091600,703572900,62600,62600,62600,62600,0
|
|
20230728,091500,703572900,62600,62500,62600,62500,152
|
|
20230728,091400,694060700,62700,62700,62700,62500,107
|
|
20230728,091300,687362100,62700,62800,62800,62600,157
|
|
20230728,091200,677530500,62800,62700,62800,62700,29
|
|
20230728,091100,675710100,62700,62700,62700,62600,95
|
|
20230728,091000,669753700,62700,62900,62900,62700,542
|
|
20230728,090900,635768600,62900,62700,63000,62700,2892
|
|
20230728,090800,453851200,62800,62900,62900,62800,244
|
|
20230728,090700,438518500,62700,62700,62900,62500,1973
|
|
20230728,090600,314682800,62700,62400,62700,62300,1206
|
|
20230728,090500,239279600,62300,62300,62400,62300,80
|
|
20230728,090400,234289900,62400,62400,62500,62300,407
|
|
20230728,090300,208886400,62200,62200,62300,62100,216
|
|
20230728,090200,195444400,62300,62400,62400,62200,420
|
|
20230728,090100,169282800,62400,62300,62600,62300,1251
|
|
20230728,090000,91168300,62300,61700,62300,61700,1472
|