588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184500,4618488100,90000,90000,90000,90000,834
|
|
20230728,184400,4618488100,90000,90000,90000,90000,0
|
|
20230728,184300,4618488100,90000,90000,90000,90000,0
|
|
20230728,184200,4618488100,90000,90000,90000,90000,0
|
|
20230728,184100,4618488100,90000,90000,90000,90000,0
|
|
20230728,184000,4618488100,90000,90000,90000,90000,0
|
|
20230728,183900,4618488100,90000,90000,90000,90000,0
|
|
20230728,183800,4618488100,90000,90000,90000,90000,0
|
|
20230728,183700,4618488100,90000,90000,90000,90000,0
|
|
20230728,183600,4618488100,90000,90000,90000,90000,0
|
|
20230728,183500,4618488100,90000,90000,90000,90000,0
|
|
20230728,183400,4618488100,90000,90000,90000,90000,0
|
|
20230728,183300,4618488100,90000,90000,90000,90000,0
|
|
20230728,183200,4618488100,90000,90000,90000,90000,0
|
|
20230728,183100,4618488100,90000,90000,90000,90000,0
|
|
20230728,183000,4618488100,90000,90000,90000,90000,0
|
|
20230728,182900,4618488100,90000,90000,90000,90000,0
|
|
20230728,182800,4618488100,90000,90000,90000,90000,0
|
|
20230728,182700,4618488100,90000,90000,90000,90000,0
|
|
20230728,182600,4618488100,90000,90000,90000,90000,0
|
|
20230728,182500,4618488100,90000,90000,90000,90000,0
|
|
20230728,182400,4618488100,90000,90000,90000,90000,0
|
|
20230728,182300,4618488100,90000,90000,90000,90000,0
|
|
20230728,182200,4618488100,90000,90000,90000,90000,0
|
|
20230728,182100,4618488100,90000,90000,90000,90000,0
|
|
20230728,182000,4618488100,90000,90000,90000,90000,0
|
|
20230728,181900,4618488100,90000,90000,90000,90000,0
|
|
20230728,181800,4618488100,90000,90000,90000,90000,0
|
|
20230728,181700,4618488100,90000,90000,90000,90000,0
|
|
20230728,181600,4618488100,90000,90000,90000,90000,0
|
|
20230728,181500,4618488100,90000,90000,90000,90000,834
|
|
20230728,181400,4618488100,90000,90000,90000,90000,0
|
|
20230728,181300,4618488100,90000,90000,90000,90000,0
|
|
20230728,181200,4618488100,90000,90000,90000,90000,0
|
|
20230728,181100,4618488100,90000,90000,90000,90000,0
|
|
20230728,181000,4618488100,90000,90000,90000,90000,0
|
|
20230728,180900,4618488100,90000,90000,90000,90000,0
|
|
20230728,180800,4618488100,90000,90000,90000,90000,0
|
|
20230728,180700,4618488100,90000,90000,90000,90000,0
|
|
20230728,180600,4618488100,90000,90000,90000,90000,0
|
|
20230728,180500,4618488100,90000,90000,90000,90000,0
|
|
20230728,180400,4618488100,90000,90000,90000,90000,0
|
|
20230728,180300,4618488100,90000,90000,90000,90000,0
|
|
20230728,180200,4618488100,90000,90000,90000,90000,0
|
|
20230728,180100,4618488100,90000,90000,90000,90000,0
|
|
20230728,180000,4618488100,90000,90000,90000,90000,0
|
|
20230728,175900,4618488100,90000,90000,90000,90000,0
|
|
20230728,175800,4618488100,90000,90000,90000,90000,0
|
|
20230728,175700,4618488100,90000,90000,90000,90000,0
|
|
20230728,175600,4618488100,90000,90000,90000,90000,0
|
|
20230728,175500,4618488100,90000,90000,90000,90000,0
|
|
20230728,175400,4618488100,90000,90000,90000,90000,0
|
|
20230728,175300,4618488100,90000,90000,90000,90000,0
|
|
20230728,175200,4618488100,90000,90000,90000,90000,0
|
|
20230728,175100,4618488100,90000,90000,90000,90000,0
|
|
20230728,175000,4618488100,90000,90000,90000,90000,0
|
|
20230728,174900,4618488100,90000,90000,90000,90000,0
|
|
20230728,174800,4618488100,90000,90000,90000,90000,0
|
|
20230728,174700,4618488100,90000,90000,90000,90000,0
|
|
20230728,174600,4618488100,90000,90000,90000,90000,0
|
|
20230728,174500,4618488100,90000,90000,90000,90000,834
|
|
20230728,174400,4618488100,90000,90000,90000,90000,0
|
|
20230728,174300,4618488100,90000,90000,90000,90000,0
|
|
20230728,174200,4618488100,90000,90000,90000,90000,0
|
|
20230728,174100,4618488100,90000,90000,90000,90000,0
|
|
20230728,174000,4618488100,90000,90000,90000,90000,0
|
|
20230728,173900,4618488100,90000,90000,90000,90000,0
|
|
20230728,173800,4618488100,90000,90000,90000,90000,0
|
|
20230728,173700,4618488100,90000,90000,90000,90000,0
|
|
20230728,173600,4618488100,90000,90000,90000,90000,0
|
|
20230728,173500,4618488100,90000,90000,90000,90000,0
|
|
20230728,173400,4618488100,90000,90000,90000,90000,0
|
|
20230728,173300,4618488100,90000,90000,90000,90000,0
|
|
20230728,173200,4618488100,90000,90000,90000,90000,0
|
|
20230728,173100,4618488100,90000,90000,90000,90000,0
|
|
20230728,173000,4618488100,90000,90000,90000,90000,0
|
|
20230728,172900,4618488100,90000,90000,90000,90000,0
|
|
20230728,172800,4618488100,90000,90000,90000,90000,0
|
|
20230728,172700,4618488100,90000,90000,90000,90000,0
|
|
20230728,172600,4618488100,90000,90000,90000,90000,0
|
|
20230728,172500,4618488100,90000,90000,90000,90000,0
|
|
20230728,172400,4618488100,90000,90000,90000,90000,0
|
|
20230728,172300,4618488100,90000,90000,90000,90000,0
|
|
20230728,172200,4618488100,90000,90000,90000,90000,0
|
|
20230728,172100,4618488100,90000,90000,90000,90000,0
|
|
20230728,172000,4618488100,90000,90000,90000,90000,0
|
|
20230728,171900,4618488100,90000,90000,90000,90000,0
|
|
20230728,171800,4618488100,90000,90000,90000,90000,0
|
|
20230728,171700,4618488100,90000,90000,90000,90000,0
|
|
20230728,171600,4618488100,90000,90000,90000,90000,0
|
|
20230728,171500,4618488100,90000,90000,90000,90000,834
|
|
20230728,171400,4618488100,90000,90000,90000,90000,0
|
|
20230728,171300,4618488100,90000,90000,90000,90000,0
|
|
20230728,171200,4618488100,90000,90000,90000,90000,0
|
|
20230728,171100,4618488100,90000,90000,90000,90000,0
|
|
20230728,171000,4618488100,90000,90000,90000,90000,0
|
|
20230728,170900,4618488100,90000,90000,90000,90000,0
|
|
20230728,170800,4618488100,90000,90000,90000,90000,0
|
|
20230728,170700,4618488100,90000,90000,90000,90000,0
|
|
20230728,170600,4618488100,90000,90000,90000,90000,0
|
|
20230728,170500,4618488100,90000,90000,90000,90000,0
|
|
20230728,170400,4618488100,90000,90000,90000,90000,0
|
|
20230728,170300,4618488100,90000,90000,90000,90000,0
|
|
20230728,170200,4618488100,90000,90000,90000,90000,0
|
|
20230728,170100,4618488100,90000,90000,90000,90000,0
|
|
20230728,170000,4618488100,90000,90000,90000,90000,0
|
|
20230728,165900,4618488100,90000,90000,90000,90000,0
|
|
20230728,165800,4618488100,90000,90000,90000,90000,0
|
|
20230728,165700,4618488100,90000,90000,90000,90000,0
|
|
20230728,165600,4618488100,90000,90000,90000,90000,0
|
|
20230728,165500,4618488100,90000,90000,90000,90000,0
|
|
20230728,165400,4618488100,90000,90000,90000,90000,0
|
|
20230728,165300,4618488100,90000,90000,90000,90000,0
|
|
20230728,165200,4618488100,90000,90000,90000,90000,0
|
|
20230728,165100,4618488100,90000,90000,90000,90000,0
|
|
20230728,165000,4618488100,90000,90000,90000,90000,0
|
|
20230728,164900,4618488100,90000,90000,90000,90000,0
|
|
20230728,164800,4618488100,90000,90000,90000,90000,0
|
|
20230728,164700,4618488100,90000,90000,90000,90000,0
|
|
20230728,164600,4618488100,90000,90000,90000,90000,0
|
|
20230728,164500,4618488100,90000,90000,90000,90000,834
|
|
20230728,164400,4618488100,90000,90000,90000,90000,0
|
|
20230728,164300,4618488100,90000,90000,90000,90000,0
|
|
20230728,164200,4618488100,90000,90000,90000,90000,0
|
|
20230728,164100,4618488100,90000,90000,90000,90000,0
|
|
20230728,164000,4618488100,90000,90000,90000,90000,0
|
|
20230728,163900,4618488100,90000,90000,90000,90000,0
|
|
20230728,163800,4618488100,90000,90000,90000,90000,0
|
|
20230728,163700,4618488100,90000,90000,90000,90000,0
|
|
20230728,163600,4618488100,90000,90000,90000,90000,0
|
|
20230728,163500,4618488100,90000,90000,90000,90000,0
|
|
20230728,163400,4618488100,90000,90000,90000,90000,0
|
|
20230728,163300,4618488100,90000,90000,90000,90000,0
|
|
20230728,163200,4618488100,90000,90000,90000,90000,0
|
|
20230728,163100,4618488100,90000,90000,90000,90000,0
|
|
20230728,163000,4618488100,90000,90000,90000,90000,0
|
|
20230728,162900,4618488100,90000,90000,90000,90000,0
|
|
20230728,162800,4618488100,90000,90000,90000,90000,0
|
|
20230728,162700,4618488100,90000,90000,90000,90000,0
|
|
20230728,162600,4618488100,90000,90000,90000,90000,0
|
|
20230728,162500,4618488100,90000,90000,90000,90000,0
|
|
20230728,162400,4618488100,90000,90000,90000,90000,0
|
|
20230728,162300,4618488100,90000,90000,90000,90000,0
|
|
20230728,162200,4618488100,90000,90000,90000,90000,0
|
|
20230728,162100,4618488100,90000,90000,90000,90000,0
|
|
20230728,162000,4618488100,90000,90000,90000,90000,0
|
|
20230728,161900,4618488100,90000,90000,90000,90000,0
|
|
20230728,161800,4618488100,90000,90000,90000,90000,0
|
|
20230728,161700,4618488100,90000,90000,90000,90000,0
|
|
20230728,161600,4618488100,90000,90000,90000,90000,0
|
|
20230728,161500,4618488100,90000,90000,90000,90000,834
|
|
20230728,161400,4618488100,90000,90000,90000,90000,0
|
|
20230728,161300,4618488100,90000,90000,90000,90000,0
|
|
20230728,161200,4618488100,90000,90000,90000,90000,0
|
|
20230728,161100,4618488100,90000,90000,90000,90000,0
|
|
20230728,161000,4618488100,90000,90000,90000,90000,0
|
|
20230728,160900,4618488100,90000,90000,90000,90000,0
|
|
20230728,160800,4618488100,90000,90000,90000,90000,0
|
|
20230728,160700,4618488100,90000,90000,90000,90000,0
|
|
20230728,160600,4618488100,90000,90000,90000,90000,0
|
|
20230728,160500,4618488100,90000,90000,90000,90000,0
|
|
20230728,160400,4618488100,90000,90000,90000,90000,0
|
|
20230728,160300,4618488100,90000,90000,90000,90000,0
|
|
20230728,160200,4618488100,90000,90000,90000,90000,0
|
|
20230728,160100,4618488100,90000,90000,90000,90000,0
|
|
20230728,160000,4618488100,90000,90000,90000,90000,0
|
|
20230728,155900,4618488100,90000,90000,90000,90000,0
|
|
20230728,155800,4618488100,90000,90000,90000,90000,0
|
|
20230728,155700,4618488100,90000,90000,90000,90000,0
|
|
20230728,155600,4618488100,90000,90000,90000,90000,0
|
|
20230728,155500,4618488100,90000,90000,90000,90000,0
|
|
20230728,155400,4618488100,90000,90000,90000,90000,0
|
|
20230728,155300,4618488100,90000,90000,90000,90000,0
|
|
20230728,155200,4618488100,90000,90000,90000,90000,0
|
|
20230728,155100,4618488100,90000,90000,90000,90000,0
|
|
20230728,155000,4618488100,90000,90000,90000,90000,0
|
|
20230728,154900,4618488100,90000,90000,90000,90000,0
|
|
20230728,154800,4618488100,90000,90000,90000,90000,0
|
|
20230728,154700,4618488100,90000,90000,90000,90000,0
|
|
20230728,154600,4618488100,90000,90000,90000,90000,0
|
|
20230728,154500,4618488100,90000,90000,90000,90000,834
|
|
20230728,154400,4618488100,90000,90000,90000,90000,0
|
|
20230728,154300,4618488100,90000,90000,90000,90000,0
|
|
20230728,154200,4618488100,90000,90000,90000,90000,0
|
|
20230728,154100,4618488100,90000,90000,90000,90000,0
|
|
20230728,154000,4618488100,90000,90000,90000,90000,0
|
|
20230728,153900,4618488100,90000,90000,90000,90000,0
|
|
20230728,153800,4618488100,90000,90000,90000,90000,0
|
|
20230728,153700,4618488100,90000,90000,90000,90000,0
|
|
20230728,153600,4618488100,90000,90000,90000,90000,0
|
|
20230728,153500,4618488100,90000,90000,90000,90000,0
|
|
20230728,153400,4618488100,90000,90000,90000,90000,0
|
|
20230728,153300,4618488100,90000,90000,90000,90000,0
|
|
20230728,153200,4618488100,90000,90000,90000,90000,0
|
|
20230728,153100,4618488100,90000,90000,90000,90000,0
|
|
20230728,153000,4618488100,90000,90000,90000,90000,834
|
|
20230728,152900,4543428100,89800,89800,89800,89800,0
|
|
20230728,152800,4543428100,89800,89800,89800,89800,0
|
|
20230728,152700,4543428100,89800,89800,89800,89800,0
|
|
20230728,152600,4543428100,89800,89800,89800,89800,0
|
|
20230728,152500,4543428100,89800,89800,89800,89800,0
|
|
20230728,152400,4543428100,89800,89800,89800,89800,0
|
|
20230728,152300,4543428100,89800,89800,89800,89800,0
|
|
20230728,152200,4543428100,89800,89800,89800,89800,0
|
|
20230728,152100,4543428100,89800,89800,89800,89800,0
|
|
20230728,152000,4543428100,89800,89800,89800,89800,0
|
|
20230728,151900,4543428100,89800,89800,89800,89800,78
|
|
20230728,151800,4536423700,89700,89800,89800,89700,183
|
|
20230728,151700,4519991700,89600,89700,89900,89600,274
|
|
20230728,151600,4495413500,89900,89800,89900,89700,1000
|
|
20230728,151500,4405670300,89900,89800,89900,89800,338
|
|
20230728,151400,4375317100,89800,89900,89900,89800,424
|
|
20230728,151300,4337210400,89900,90000,90100,89900,321
|
|
20230728,151200,4308337300,89900,90000,90100,89900,151
|
|
20230728,151100,4294753200,90000,89900,90100,89900,132
|
|
20230728,151000,4282875800,90000,89900,90000,89900,167
|
|
20230728,150900,4267853800,89900,90000,90100,89900,173
|
|
20230728,150800,4252298200,90000,90000,90100,90000,134
|
|
20230728,150700,4240236000,90000,90000,90100,89900,87
|
|
20230728,150600,4232405600,90000,90000,90100,90000,140
|
|
20230728,150500,4219805100,90000,90200,90200,90000,510
|
|
20230728,150400,4173856300,90100,90600,90600,90100,254
|
|
20230728,150300,4150952400,90600,90200,90600,90100,223
|
|
20230728,150200,4130811100,90200,90200,90400,90200,122
|
|
20230728,150100,4119803900,90300,90300,90300,90200,124
|
|
20230728,150000,4108615600,90300,90000,90300,90000,192
|
|
20230728,145900,4091311900,90100,90100,90200,90000,173
|
|
20230728,145800,4075731800,90100,90000,90300,90000,117
|
|
20230728,145700,4065183500,90000,90100,90100,89900,329
|
|
20230728,145600,4035589400,90100,90100,90700,90000,303
|
|
20230728,145500,4008234400,90100,89900,90100,89800,497
|
|
20230728,145400,3963556400,89900,90200,90300,89800,1988
|
|
20230728,145300,3784702200,90200,90400,90400,90200,284
|
|
20230728,145200,3759060600,90400,90400,90400,90300,136
|
|
20230728,145100,3746773300,90300,90200,90500,90200,225
|
|
20230728,145000,3726441000,90200,90200,90300,90100,159
|
|
20230728,144900,3712107900,90200,90100,90300,90100,102
|
|
20230728,144800,3702912900,90100,90200,90300,90100,160
|
|
20230728,144700,3688480500,90300,90100,90300,90000,338
|
|
20230728,144600,3658017200,90100,90400,90400,90000,493
|
|
20230728,144500,3613558600,90500,90800,90900,90500,1225
|
|
20230728,144400,3502414100,90800,90800,90900,90800,310
|
|
20230728,144300,3474264500,90900,90900,91000,90900,264
|
|
20230728,144200,3450266500,91000,91100,91100,90900,253
|
|
20230728,144100,3427252300,91000,91000,91100,91000,21
|
|
20230728,144000,3425340800,91100,91100,91200,91000,85
|
|
20230728,143900,3417601700,91100,91100,91100,91100,19
|
|
20230728,143800,3415870800,91100,91000,91100,91000,42
|
|
20230728,143700,3412046700,91000,91100,91200,91000,208
|
|
20230728,143600,3393107700,91100,91000,91100,91000,34
|
|
20230728,143500,3390012500,91000,91100,91100,91000,22
|
|
20230728,143400,3388010100,91000,91000,91100,91000,61
|
|
20230728,143300,3382458600,91100,91000,91100,91000,57
|
|
20230728,143200,3377269800,91100,90900,91100,90900,141
|
|
20230728,143100,3364438900,91000,91200,91200,90900,277
|
|
20230728,143000,3339225100,91200,91000,91200,91000,251
|
|
20230728,142900,3316338000,91000,91400,91500,91000,2547
|
|
20230728,142800,3084284100,91300,91300,91400,91300,108
|
|
20230728,142700,3074423300,91300,91300,91400,91300,36
|
|
20230728,142600,3071135600,91400,91400,91500,91300,40
|
|
20230728,142500,3067480600,91300,91300,91400,91300,88
|
|
20230728,142400,3059444500,91300,91400,91500,91300,72
|
|
20230728,142300,3052863300,91400,91400,91500,91400,65
|
|
20230728,142200,3046920900,91300,91500,91500,91300,66
|
|
20230728,142100,3040889400,91500,91400,91500,91400,38
|
|
20230728,142000,3037415700,91500,91400,91500,91400,37
|
|
20230728,141900,3034032200,91500,91500,91600,91500,52
|
|
20230728,141800,3029274100,91500,91500,91600,91500,44
|
|
20230728,141700,3025247700,91600,91600,91600,91400,62
|
|
20230728,141600,3019570000,91500,91600,91600,91500,34
|
|
20230728,141500,3016457400,91600,91600,91600,91400,142
|
|
20230728,141400,3003467300,91500,91500,91600,91500,36
|
|
20230728,141300,3000171600,91500,91500,91600,91500,35
|
|
20230728,141200,2996968800,91400,91400,91500,91400,261
|
|
20230728,141100,2973094000,91500,91400,91500,91400,63
|
|
20230728,141000,2967332200,91400,91500,91500,91400,40
|
|
20230728,140900,2963675600,91400,91500,91500,91400,68
|
|
20230728,140800,2957457600,91600,91600,91600,91400,21
|
|
20230728,140700,2955536800,91500,91500,91600,91400,81
|
|
20230728,140600,2948129100,91500,91500,91500,91400,328
|
|
20230728,140500,2918121200,91400,91300,91400,91300,69
|
|
20230728,140400,2911816300,91300,91300,91300,91300,156
|
|
20230728,140300,2897573500,91300,91400,91400,91300,38
|
|
20230728,140200,2894101800,91400,91400,91400,91400,42
|
|
20230728,140100,2890263000,91400,91400,91400,91400,24
|
|
20230728,140000,2888069400,91400,91400,91400,91400,104
|
|
20230728,135900,2878563800,91500,91500,91500,91400,58
|
|
20230728,135800,2873260300,91500,91600,91600,91500,8
|
|
20230728,135700,2872528000,91700,91400,91700,91400,197
|
|
20230728,135600,2854488500,91400,91300,91500,91300,100
|
|
20230728,135500,2845350200,91300,91400,91500,91300,146
|
|
20230728,135400,2832004500,91400,91300,91400,91200,63
|
|
20230728,135300,2826249400,91300,91400,91400,91300,63
|
|
20230728,135200,2820495200,91400,91300,91400,91200,78
|
|
20230728,135100,2813371700,91300,91300,91300,91300,35
|
|
20230728,135000,2810176200,91300,91400,91400,91300,61
|
|
20230728,134900,2804605200,91500,91400,91500,91300,41
|
|
20230728,134800,2800858800,91400,91400,91400,91400,65
|
|
20230728,134700,2794917800,91400,91300,91400,91300,104
|
|
20230728,134600,2785417500,91300,91300,91300,91300,42
|
|
20230728,134500,2781582900,91300,91400,91400,91300,43
|
|
20230728,134400,2777655000,91300,91300,91300,91300,139
|
|
20230728,134300,2764964300,91300,91300,91300,91300,21
|
|
20230728,134200,2763047000,91300,91300,91300,91300,70
|
|
20230728,134100,2756656000,91300,91300,91300,91300,45
|
|
20230728,134000,2752547500,91300,91300,91300,91300,56
|
|
20230728,133900,2747434700,91300,91300,91300,91300,25
|
|
20230728,133800,2745152200,91300,91300,91300,91300,72
|
|
20230728,133700,2738578600,91300,91300,91300,91300,50
|
|
20230728,133600,2734013600,91300,91400,91400,91300,79
|
|
20230728,133500,2726796900,91400,91400,91400,91400,53
|
|
20230728,133400,2721952700,91400,91500,91500,91400,58
|
|
20230728,133300,2716648400,91400,91400,91400,91400,8
|
|
20230728,133200,2715917200,91400,91400,91400,91400,82
|
|
20230728,133100,2708422400,91400,91400,91500,91400,41
|
|
20230728,133000,2704672000,91400,91400,91400,91300,32
|
|
20230728,132900,2701747600,91400,91400,91400,91400,24
|
|
20230728,132800,2699554000,91400,91400,91400,91400,73
|
|
20230728,132700,2692881800,91400,91400,91400,91400,12
|
|
20230728,132600,2691785000,91400,91400,91400,91400,25
|
|
20230728,132500,2689500000,91400,91400,91500,91400,138
|
|
20230728,132400,2676886500,91400,91400,91400,91400,41
|
|
20230728,132300,2673139100,91500,91500,91500,91400,28
|
|
20230728,132200,2670577500,91400,91500,91500,91400,48
|
|
20230728,132100,2666189200,91500,91600,91600,91500,126
|
|
20230728,132000,2654654000,91500,91500,91500,91400,70
|
|
20230728,131900,2648249300,91500,91500,91500,91500,53
|
|
20230728,131800,2643399800,91500,91500,91500,91400,23
|
|
20230728,131700,2641296300,91500,91500,91500,91500,29
|
|
20230728,131600,2638642800,91500,91500,91600,91500,67
|
|
20230728,131500,2632510400,91500,91500,91600,91500,25
|
|
20230728,131400,2630222800,91500,91600,91600,91500,29
|
|
20230728,131300,2627566800,91600,91700,91700,91600,26
|
|
20230728,131200,2625184100,91700,91800,91800,91700,30
|
|
20230728,131100,2622431800,91800,91800,91800,91800,38
|
|
20230728,131000,2618943400,91800,92000,92000,91800,95
|
|
20230728,130900,2610211800,92000,92000,92000,92000,40
|
|
20230728,130800,2606531800,92000,92000,92000,92000,34
|
|
20230728,130700,2603403800,92000,92000,92000,92000,12
|
|
20230728,130600,2602299800,92000,92000,92100,92000,95
|
|
20230728,130500,2593557800,92100,92000,92100,92000,16
|
|
20230728,130400,2592085100,92300,92000,92300,92000,65
|
|
20230728,130300,2586096000,92000,92100,92800,92000,113
|
|
20230728,130200,2575678200,92000,92000,92000,92000,19
|
|
20230728,130100,2573930200,92000,92000,92000,92000,28
|
|
20230728,130000,2571354200,92000,92000,92100,92000,80
|
|
20230728,125900,2563991200,92100,92100,92100,92000,30
|
|
20230728,125800,2561229400,92100,92100,92200,92100,53
|
|
20230728,125700,2556347900,92000,91900,92000,91900,45
|
|
20230728,125600,2552208300,92000,92000,92000,91900,134
|
|
20230728,125500,2539881700,92000,92000,92000,92000,3
|
|
20230728,125400,2539605700,92000,92100,92100,92000,134
|
|
20230728,125300,2527272000,92000,91900,92000,91900,130
|
|
20230728,125200,2515320100,91800,91700,91800,91700,46
|
|
20230728,125100,2511098200,91700,91800,91800,91700,61
|
|
20230728,125000,2505501900,91800,91800,91800,91800,30
|
|
20230728,124900,2502747900,91700,91700,91700,91600,22
|
|
20230728,124800,2500731600,91700,92200,92200,91700,116
|
|
20230728,124700,2490083100,92200,91500,93000,91400,1212
|
|
20230728,124600,2377767400,91700,91400,91700,91400,148
|
|
20230728,124500,2364206100,91400,91400,91400,91300,40
|
|
20230728,124400,2360550500,91400,91400,91600,91400,53
|
|
20230728,124300,2355701900,91400,91400,91400,91300,140
|
|
20230728,124200,2342911500,91400,91500,91500,91400,18
|
|
20230728,124100,2341265300,91300,91400,91500,91300,232
|
|
20230728,124000,2320060900,91400,91400,91400,91400,50
|
|
20230728,123900,2315490900,91400,91400,91400,91400,6
|
|
20230728,123800,2314942500,91500,91400,91500,91400,73
|
|
20230728,123700,2308265000,91400,91400,91500,91400,28
|
|
20230728,123600,2305704800,91400,91400,91500,91400,45
|
|
20230728,123500,2301588800,91400,91500,91500,91400,37
|
|
20230728,123400,2298204200,91500,91400,91700,91400,55
|
|
20230728,123300,2293168500,91600,91500,91600,91400,33
|
|
20230728,123200,2290149200,91500,91400,91500,91400,64
|
|
20230728,123100,2284298300,91400,91300,91400,91200,194
|
|
20230728,123000,2266580400,91300,91200,91400,91100,194
|
|
20230728,122900,2248895700,91100,91100,91100,91100,49
|
|
20230728,122800,2244431800,91200,91300,91300,91200,125
|
|
20230728,122700,2233026900,91300,91300,91300,91200,35
|
|
20230728,122600,2229832900,91200,91300,91300,91100,412
|
|
20230728,122500,2192240200,91300,91400,91400,91300,61
|
|
20230728,122400,2186665500,91400,91500,91500,91400,24
|
|
20230728,122300,2184471000,91500,91700,91700,91500,39
|
|
20230728,122200,2180900400,91700,91500,93100,91500,367
|
|
20230728,122100,2147023300,91400,91400,91400,91400,26
|
|
20230728,122000,2144646900,91400,91400,91500,91400,50
|
|
20230728,121900,2140074900,91500,91500,91500,91500,75
|
|
20230728,121800,2133212400,91500,91500,91600,91500,82
|
|
20230728,121700,2125705400,91500,91500,91600,91500,33
|
|
20230728,121600,2122684900,91500,91500,91600,91500,140
|
|
20230728,121500,2109872800,91500,91500,91500,91500,34
|
|
20230728,121400,2106761800,91500,91600,91600,91500,12
|
|
20230728,121300,2105663300,91700,91700,91700,91700,1019
|
|
20230728,121200,2012221000,91700,91800,91800,91700,174
|
|
20230728,121100,1996248100,91800,91900,91900,91800,19
|
|
20230728,121000,1994503800,91800,91900,91900,91800,89
|
|
20230728,120900,1986327000,91900,92000,92000,91900,24
|
|
20230728,120800,1984121300,91900,91900,91900,91900,32
|
|
20230728,120700,1981180500,91900,92000,92000,91900,85
|
|
20230728,120600,1973364800,91900,91800,92000,91800,471
|
|
20230728,120500,1930073000,91800,91800,91800,91700,30
|
|
20230728,120400,1927320400,91700,91700,91900,91500,558
|
|
20230728,120300,1876154100,91700,91600,91700,91600,110
|
|
20230728,120200,1866068400,91600,91500,91600,91500,174
|
|
20230728,120100,1850140600,91500,91500,91600,91500,324
|
|
20230728,120000,1820467200,91500,91600,91600,91500,319
|
|
20230728,115900,1791251700,91600,91600,91600,91600,524
|
|
20230728,115800,1743253300,91600,91600,91600,91600,107
|
|
20230728,115700,1733452100,91600,91700,91700,91600,50
|
|
20230728,115600,1728871500,91700,91700,91800,91700,353
|
|
20230728,115500,1696501300,91700,91800,91800,91700,170
|
|
20230728,115400,1680912100,91700,91700,91700,91700,55
|
|
20230728,115300,1675868600,91700,91800,91800,91700,96
|
|
20230728,115200,1667057100,91800,91800,91800,91800,26
|
|
20230728,115100,1664670300,91800,91800,91800,91800,46
|
|
20230728,115000,1660447500,91800,91800,91800,91800,129
|
|
20230728,114900,1648605300,91800,91800,91800,91800,35
|
|
20230728,114800,1645392300,91800,91900,91900,91800,169
|
|
20230728,114700,1629864200,91900,91900,91900,91800,283
|
|
20230728,114600,1603858200,91800,91800,91800,91800,15
|
|
20230728,114500,1602481200,91800,91800,91800,91800,58
|
|
20230728,114400,1597156800,91900,91700,91900,91700,24
|
|
20230728,114300,1594954700,91700,91700,91700,91700,23
|
|
20230728,114200,1592845600,91800,92000,92000,91700,72
|
|
20230728,114100,1586235700,91900,91800,91900,91800,76
|
|
20230728,114000,1579252700,91800,91800,91900,91800,24
|
|
20230728,113900,1577049300,92000,91900,92000,91900,40
|
|
20230728,113800,1573372200,91900,91900,91900,91800,103
|
|
20230728,113700,1563915500,91900,91800,92000,91800,154
|
|
20230728,113600,1549765000,91800,91800,91800,91800,35
|
|
20230728,113500,1546552000,91700,91700,91800,91700,29
|
|
20230728,113400,1543892500,91800,91700,91800,91700,29
|
|
20230728,113300,1541232600,91700,91800,91800,91700,9
|
|
20230728,113200,1540407000,91700,91800,91800,91700,57
|
|
20230728,113100,1535177300,91800,91800,91800,91800,15
|
|
20230728,113000,1533800300,91800,91700,91800,91700,49
|
|
20230728,112900,1529306300,91700,91800,91900,91700,119
|
|
20230728,112800,1518378500,91900,91800,91900,91800,7
|
|
20230728,112700,1517735700,91800,91800,91800,91800,25
|
|
20230728,112600,1515440700,91900,92000,92000,91900,85
|
|
20230728,112500,1507627800,91900,91800,92000,91800,32
|
|
20230728,112400,1504684800,91900,91900,91900,91800,22
|
|
20230728,112300,1502663300,91900,91800,91900,91800,455
|
|
20230728,112200,1460859800,91800,91800,91800,91800,19
|
|
20230728,112100,1459115600,91800,91800,91800,91800,73
|
|
20230728,112000,1452414200,91800,91900,91900,91800,64
|
|
20230728,111900,1446534000,91900,91900,91900,91900,20
|
|
20230728,111800,1444696000,91900,91900,92000,91800,82
|
|
20230728,111700,1437158800,92000,91900,92000,91900,141
|
|
20230728,111600,1424189000,91900,91800,91900,91800,23
|
|
20230728,111500,1422077300,91800,91900,91900,91800,39
|
|
20230728,111400,1418497000,91800,91800,91800,91800,46
|
|
20230728,111300,1414274200,91800,91800,91800,91800,217
|
|
20230728,111200,1394353600,91900,91900,91900,91800,53
|
|
20230728,111100,1389487500,91900,91800,91900,91800,155
|
|
20230728,111000,1375246900,91900,91900,91900,91900,109
|
|
20230728,110900,1365229800,91900,92000,92000,91900,88
|
|
20230728,110800,1357139500,92000,91800,92000,91800,74
|
|
20230728,110700,1350337200,91900,91800,92000,91700,525
|
|
20230728,110600,1302094400,91800,91800,91800,91800,147
|
|
20230728,110500,1288599800,91900,91800,91900,91800,89
|
|
20230728,110400,1280421200,91800,91800,91900,91800,251
|
|
20230728,110300,1257377100,91800,92000,92000,91800,273
|
|
20230728,110200,1232301000,91900,91800,91900,91800,55
|
|
20230728,110100,1227251000,91900,92200,92200,91900,353
|
|
20230728,110000,1194760500,92200,92200,92200,92200,123
|
|
20230728,105900,1183419900,92200,92200,92300,92200,43
|
|
20230728,105800,1179453600,92200,92400,92500,92200,85
|
|
20230728,105700,1171610800,92200,92400,92400,92200,98
|
|
20230728,105600,1162568500,92500,92200,92500,92200,61
|
|
20230728,105500,1156937500,92200,92500,92600,92200,1720
|
|
20230728,105400,997925300,92600,92600,92700,92600,720
|
|
20230728,105300,931233100,92600,92700,92700,92600,39
|
|
20230728,105200,927621100,92700,92700,92700,92600,224
|
|
20230728,105100,906861200,92700,92800,92800,92700,40
|
|
20230728,105000,903153100,92800,92800,92800,92800,142
|
|
20230728,104900,889975500,92800,93000,93000,92800,390
|
|
20230728,104800,853713900,93100,93100,93100,93100,11
|
|
20230728,104700,852689800,93100,93100,93100,93100,19
|
|
20230728,104600,850920900,93100,93400,93400,93100,37
|
|
20230728,104500,847469000,93500,93100,94400,93100,1153
|
|
20230728,104400,739083200,93000,93000,93100,93000,53
|
|
20230728,104300,734152100,93000,93100,93100,93000,292
|
|
20230728,104200,706967700,93100,93100,93200,93100,47
|
|
20230728,104100,702590500,93100,93100,93100,93100,0
|
|
20230728,104000,702590500,93100,93200,93200,93100,22
|
|
20230728,103900,700540300,93200,93200,93200,93100,57
|
|
20230728,103800,695230800,93300,93200,93300,93200,76
|
|
20230728,103700,688145500,93200,93200,93300,93200,103
|
|
20230728,103600,678544900,93000,93500,93500,93000,189
|
|
20230728,103500,660908400,93500,94000,94000,93500,1048
|
|
20230728,103400,562440900,94000,94300,94300,94000,35
|
|
20230728,103300,559144000,94200,94000,94200,93900,88
|
|
20230728,103200,550873000,93900,93800,93900,93800,37
|
|
20230728,103100,547399500,93800,93700,93800,93600,24
|
|
20230728,103000,545152100,93700,93500,93700,93500,267
|
|
20230728,102900,520184100,93400,93400,93400,93400,6
|
|
20230728,102800,519623700,93400,93500,93500,93400,8
|
|
20230728,102700,518876000,93500,93400,93500,93400,38
|
|
20230728,102600,515325800,93400,93400,93400,93400,3
|
|
20230728,102500,515045600,93400,93300,93400,93300,28
|
|
20230728,102400,512430600,93400,93400,93400,93400,3
|
|
20230728,102300,512150400,93400,93200,93400,93200,4
|
|
20230728,102200,511777400,93200,93200,93200,93200,2
|
|
20230728,102100,511591000,93300,93200,93300,93200,812
|
|
20230728,102000,435909900,93100,93100,93100,93000,40
|
|
20230728,101900,432186200,93100,93000,93100,93000,27
|
|
20230728,101800,429672700,93100,93100,93100,93100,1
|
|
20230728,101700,429579600,93100,93100,93100,93100,14
|
|
20230728,101600,428276200,93100,93000,93100,93000,14
|
|
20230728,101500,426973100,93000,93000,93100,93000,50
|
|
20230728,101400,422319100,93000,92800,93000,92800,42
|
|
20230728,101300,418416800,92800,92700,92800,92700,41
|
|
20230728,101200,414612300,92700,92600,92700,92600,89
|
|
20230728,101100,406366100,92500,92500,92500,92500,37
|
|
20230728,101000,402943600,92700,93000,93000,92500,482
|
|
20230728,100900,358249000,93000,93100,93100,93000,236
|
|
20230728,100800,336297200,93100,93100,93100,93100,283
|
|
20230728,100700,309949900,93200,93200,93200,93200,103
|
|
20230728,100600,300350300,93200,93300,93300,93200,14
|
|
20230728,100500,299044300,93300,93300,93300,93300,93
|
|
20230728,100400,290367400,93300,93300,93300,93300,1
|
|
20230728,100300,290274100,93300,93300,93400,93300,18
|
|
20230728,100200,288593500,93300,93400,93400,93300,252
|
|
20230728,100100,265065200,93400,93400,93400,93400,11
|
|
20230728,100000,264037800,93400,93400,93400,93400,0
|
|
20230728,095900,264037800,93400,93400,93400,93400,0
|
|
20230728,095800,264037800,93400,93500,93500,93400,29
|
|
20230728,095700,261329100,93500,93500,93500,93500,11
|
|
20230728,095600,260300600,93500,93500,93500,93500,0
|
|
20230728,095500,260300600,93500,93500,93500,93500,50
|
|
20230728,095400,255625600,93600,93600,93600,93600,0
|
|
20230728,095300,255625600,93600,93600,93600,93600,5
|
|
20230728,095200,255157600,93600,93500,93600,93500,66
|
|
20230728,095100,248984900,93500,93600,93600,93500,18
|
|
20230728,095000,247301300,93600,93700,93700,93600,26
|
|
20230728,094900,244867400,93700,93700,93700,93700,29
|
|
20230728,094800,242150100,93800,93800,93900,93800,17
|
|
20230728,094700,240555400,93800,93800,93800,93800,84
|
|
20230728,094600,232676200,93800,93800,93800,93800,29
|
|
20230728,094500,229956000,93800,93800,93800,93800,20
|
|
20230728,094400,228080000,93900,93900,93900,93900,10
|
|
20230728,094300,227141000,93900,93900,93900,93900,119
|
|
20230728,094200,215966900,94000,94000,94000,94000,191
|
|
20230728,094100,198012900,94100,94100,94100,94100,0
|
|
20230728,094000,198012900,94100,94100,94200,94100,59
|
|
20230728,093900,192460000,94200,94200,94200,94200,115
|
|
20230728,093800,181627000,94300,94300,94300,94300,45
|
|
20230728,093700,177383500,94300,94400,94400,94300,143
|
|
20230728,093600,163894300,94400,94500,94500,94400,52
|
|
20230728,093500,158982300,94500,94500,94500,94500,0
|
|
20230728,093400,158982300,94500,94500,94500,94500,0
|
|
20230728,093300,158982300,94500,94500,94500,94500,80
|
|
20230728,093200,151422300,94700,94700,94700,94700,0
|
|
20230728,093100,151422300,94700,94500,94700,94500,40
|
|
20230728,093000,147642100,94500,94600,94600,94500,85
|
|
20230728,092900,139602000,94500,94500,94500,94500,0
|
|
20230728,092800,139602000,94500,94500,94500,94500,7
|
|
20230728,092700,138940500,94400,94300,94400,94300,170
|
|
20230728,092600,122905200,94300,94400,94400,94300,6
|
|
20230728,092500,122339000,94500,94400,94500,94400,110
|
|
20230728,092400,111944500,94500,94500,94500,94500,6
|
|
20230728,092300,111377500,94400,94400,94400,94400,6
|
|
20230728,092200,110811100,94300,94300,94300,94300,24
|
|
20230728,092100,108547900,94300,94300,94300,94300,12
|
|
20230728,092000,107416300,94400,94400,94400,94400,0
|
|
20230728,091900,107416300,94400,94400,94400,94400,7
|
|
20230728,091800,106755500,94500,94300,94500,94300,83
|
|
20230728,091700,98922000,94600,94300,94600,94300,119
|
|
20230728,091600,87677300,94300,94300,94300,94300,3
|
|
20230728,091500,87394400,94300,94300,94300,94300,23
|
|
20230728,091400,85225500,94200,94200,94200,94200,30
|
|
20230728,091300,82399500,94300,94300,94300,94300,0
|
|
20230728,091200,82399500,94300,94000,94300,94000,223
|
|
20230728,091100,61409700,94000,94100,94100,94000,86
|
|
20230728,091000,53317600,94100,94200,94200,94100,100
|
|
20230728,090900,43903900,94200,94300,94300,94200,40
|
|
20230728,090800,40132000,94300,94400,94400,94300,130
|
|
20230728,090700,27872500,94500,94500,94500,94500,19
|
|
20230728,090600,26077000,94600,94500,94600,94500,32
|
|
20230728,090500,23050900,94600,94600,94600,94600,32
|
|
20230728,090400,20023700,94300,94300,94300,94300,0
|
|
20230728,090300,20023700,94300,94600,94600,94300,16
|
|
20230728,090200,18514000,94300,94600,94600,94200,181
|
|
20230728,090100,1419000,94600,94600,94600,94600,0
|
|
20230728,090000,1419000,94600,94600,94600,94600,15
|