645 lines
38 KiB
CSV
645 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194200,47384893200,110800,110800,110800,110800,10508
|
|
20230728,194100,47384893200,110800,110800,110800,110800,0
|
|
20230728,194000,47384893200,110800,110800,110800,110800,0
|
|
20230728,193900,47384893200,110800,110800,110800,110800,0
|
|
20230728,193800,47384893200,110800,110800,110800,110800,0
|
|
20230728,193700,47384893200,110800,110800,110800,110800,0
|
|
20230728,193600,47384893200,110800,110800,110800,110800,0
|
|
20230728,193500,47384893200,110800,110800,110800,110800,0
|
|
20230728,193400,47384893200,110800,110800,110800,110800,0
|
|
20230728,193300,47384893200,110800,110800,110800,110800,0
|
|
20230728,193200,47384893200,110800,110800,110800,110800,0
|
|
20230728,193100,47384893200,110800,110800,110800,110800,0
|
|
20230728,193000,47384893200,110800,110800,110800,110800,0
|
|
20230728,192900,47384893200,110800,110800,110800,110800,0
|
|
20230728,192800,47384893200,110800,110800,110800,110800,0
|
|
20230728,192700,47384893200,110800,110800,110800,110800,0
|
|
20230728,192600,47384893200,110800,110800,110800,110800,0
|
|
20230728,192500,47384893200,110800,110800,110800,110800,0
|
|
20230728,192400,47384893200,110800,110800,110800,110800,0
|
|
20230728,192300,47384893200,110800,110800,110800,110800,0
|
|
20230728,192200,47384893200,110800,110800,110800,110800,0
|
|
20230728,192100,47384893200,110800,110800,110800,110800,0
|
|
20230728,192000,47384893200,110800,110800,110800,110800,0
|
|
20230728,191900,47384893200,110800,110800,110800,110800,0
|
|
20230728,191800,47384893200,110800,110800,110800,110800,0
|
|
20230728,191700,47384893200,110800,110800,110800,110800,0
|
|
20230728,191600,47384893200,110800,110800,110800,110800,0
|
|
20230728,191500,47384893200,110800,110800,110800,110800,0
|
|
20230728,191400,47384893200,110800,110800,110800,110800,0
|
|
20230728,191300,47384893200,110800,110800,110800,110800,0
|
|
20230728,191200,47384893200,110800,110800,110800,110800,10508
|
|
20230728,191100,47384893200,110800,110800,110800,110800,0
|
|
20230728,191000,47384893200,110800,110800,110800,110800,0
|
|
20230728,190900,47384893200,110800,110800,110800,110800,0
|
|
20230728,190800,47384893200,110800,110800,110800,110800,0
|
|
20230728,190700,47384893200,110800,110800,110800,110800,0
|
|
20230728,190600,47384893200,110800,110800,110800,110800,0
|
|
20230728,190500,47384893200,110800,110800,110800,110800,0
|
|
20230728,190400,47384893200,110800,110800,110800,110800,0
|
|
20230728,190300,47384893200,110800,110800,110800,110800,0
|
|
20230728,190200,47384893200,110800,110800,110800,110800,0
|
|
20230728,190100,47384893200,110800,110800,110800,110800,0
|
|
20230728,190000,47384893200,110800,110800,110800,110800,0
|
|
20230728,185900,47384893200,110800,110800,110800,110800,0
|
|
20230728,185800,47384893200,110800,110800,110800,110800,0
|
|
20230728,185700,47384893200,110800,110800,110800,110800,0
|
|
20230728,185600,47384893200,110800,110800,110800,110800,0
|
|
20230728,185500,47384893200,110800,110800,110800,110800,0
|
|
20230728,185400,47384893200,110800,110800,110800,110800,0
|
|
20230728,185300,47384893200,110800,110800,110800,110800,0
|
|
20230728,185200,47384893200,110800,110800,110800,110800,0
|
|
20230728,185100,47384893200,110800,110800,110800,110800,0
|
|
20230728,185000,47384893200,110800,110800,110800,110800,0
|
|
20230728,184900,47384893200,110800,110800,110800,110800,0
|
|
20230728,184800,47384893200,110800,110800,110800,110800,0
|
|
20230728,184700,47384893200,110800,110800,110800,110800,0
|
|
20230728,184600,47384893200,110800,110800,110800,110800,0
|
|
20230728,184500,47384893200,110800,110800,110800,110800,0
|
|
20230728,184400,47384893200,110800,110800,110800,110800,0
|
|
20230728,184300,47384893200,110800,110800,110800,110800,0
|
|
20230728,184200,47384893200,110800,110800,110800,110800,10508
|
|
20230728,184100,47384893200,110800,110800,110800,110800,0
|
|
20230728,184000,47384893200,110800,110800,110800,110800,0
|
|
20230728,183900,47384893200,110800,110800,110800,110800,0
|
|
20230728,183800,47384893200,110800,110800,110800,110800,0
|
|
20230728,183700,47384893200,110800,110800,110800,110800,0
|
|
20230728,183600,47384893200,110800,110800,110800,110800,0
|
|
20230728,183500,47384893200,110800,110800,110800,110800,0
|
|
20230728,183400,47384893200,110800,110800,110800,110800,0
|
|
20230728,183300,47384893200,110800,110800,110800,110800,0
|
|
20230728,183200,47384893200,110800,110800,110800,110800,0
|
|
20230728,183100,47384893200,110800,110800,110800,110800,0
|
|
20230728,183000,47384893200,110800,110800,110800,110800,0
|
|
20230728,182900,47384893200,110800,110800,110800,110800,0
|
|
20230728,182800,47384893200,110800,110800,110800,110800,0
|
|
20230728,182700,47384893200,110800,110800,110800,110800,0
|
|
20230728,182600,47384893200,110800,110800,110800,110800,0
|
|
20230728,182500,47384893200,110800,110800,110800,110800,0
|
|
20230728,182400,47384893200,110800,110800,110800,110800,0
|
|
20230728,182300,47384893200,110800,110800,110800,110800,0
|
|
20230728,182200,47384893200,110800,110800,110800,110800,0
|
|
20230728,182100,47384893200,110800,110800,110800,110800,0
|
|
20230728,182000,47384893200,110800,110800,110800,110800,0
|
|
20230728,181900,47384893200,110800,110800,110800,110800,0
|
|
20230728,181800,47384893200,110800,110800,110800,110800,0
|
|
20230728,181700,47384893200,110800,110800,110800,110800,0
|
|
20230728,181600,47384893200,110800,110800,110800,110800,0
|
|
20230728,181500,47384893200,110800,110800,110800,110800,0
|
|
20230728,181400,47384893200,110800,110800,110800,110800,0
|
|
20230728,181300,47384893200,110800,110800,110800,110800,0
|
|
20230728,181200,47384893200,110800,110800,110800,110800,10508
|
|
20230728,181100,47384893200,110800,110800,110800,110800,0
|
|
20230728,181000,47384893200,110800,110800,110800,110800,0
|
|
20230728,180900,47384893200,110800,110800,110800,110800,0
|
|
20230728,180800,47384893200,110800,110800,110800,110800,0
|
|
20230728,180700,47384893200,110800,110800,110800,110800,0
|
|
20230728,180600,47384893200,110800,110800,110800,110800,0
|
|
20230728,180500,47384893200,110800,110800,110800,110800,0
|
|
20230728,180400,47384893200,110800,110800,110800,110800,0
|
|
20230728,180300,47384893200,110800,110800,110800,110800,0
|
|
20230728,180200,47384893200,110800,110800,110800,110800,0
|
|
20230728,180100,47384893200,110800,110800,110800,110800,0
|
|
20230728,180000,47384893200,110800,110800,110800,110800,0
|
|
20230728,175900,47384893200,110800,110800,110800,110800,0
|
|
20230728,175800,47384893200,110800,110800,110800,110800,0
|
|
20230728,175700,47384893200,110800,110800,110800,110800,0
|
|
20230728,175600,47384893200,110800,110800,110800,110800,0
|
|
20230728,175500,47384893200,110800,110800,110800,110800,0
|
|
20230728,175400,47384893200,110800,110800,110800,110800,0
|
|
20230728,175300,47384893200,110800,110800,110800,110800,0
|
|
20230728,175200,47384893200,110800,110800,110800,110800,0
|
|
20230728,175100,47384893200,110800,110800,110800,110800,0
|
|
20230728,175000,47384893200,110800,110800,110800,110800,0
|
|
20230728,174900,47384893200,110800,110800,110800,110800,0
|
|
20230728,174800,47384893200,110800,110800,110800,110800,0
|
|
20230728,174700,47384893200,110800,110800,110800,110800,0
|
|
20230728,174600,47384893200,110800,110800,110800,110800,0
|
|
20230728,174500,47384893200,110800,110800,110800,110800,0
|
|
20230728,174400,47384893200,110800,110800,110800,110800,0
|
|
20230728,174300,47384893200,110800,110800,110800,110800,0
|
|
20230728,174200,47384893200,110800,110800,110800,110800,10508
|
|
20230728,174100,47384893200,110800,110800,110800,110800,0
|
|
20230728,174000,47384893200,110800,110800,110800,110800,0
|
|
20230728,173900,47384893200,110800,110800,110800,110800,0
|
|
20230728,173800,47384893200,110800,110800,110800,110800,0
|
|
20230728,173700,47384893200,110800,110800,110800,110800,0
|
|
20230728,173600,47384893200,110800,110800,110800,110800,0
|
|
20230728,173500,47384893200,110800,110800,110800,110800,0
|
|
20230728,173400,47384893200,110800,110800,110800,110800,0
|
|
20230728,173300,47384893200,110800,110800,110800,110800,0
|
|
20230728,173200,47384893200,110800,110800,110800,110800,0
|
|
20230728,173100,47384893200,110800,110800,110800,110800,0
|
|
20230728,173000,47384893200,110800,110800,110800,110800,0
|
|
20230728,172900,47384893200,110800,110800,110800,110800,0
|
|
20230728,172800,47384893200,110800,110800,110800,110800,0
|
|
20230728,172700,47384893200,110800,110800,110800,110800,0
|
|
20230728,172600,47384893200,110800,110800,110800,110800,0
|
|
20230728,172500,47384893200,110800,110800,110800,110800,0
|
|
20230728,172400,47384893200,110800,110800,110800,110800,0
|
|
20230728,172300,47384893200,110800,110800,110800,110800,0
|
|
20230728,172200,47384893200,110800,110800,110800,110800,0
|
|
20230728,172100,47384893200,110800,110800,110800,110800,0
|
|
20230728,172000,47384893200,110800,110800,110800,110800,0
|
|
20230728,171900,47384893200,110800,110800,110800,110800,0
|
|
20230728,171800,47384893200,110800,110800,110800,110800,0
|
|
20230728,171700,47384893200,110800,110800,110800,110800,0
|
|
20230728,171600,47384893200,110800,110800,110800,110800,0
|
|
20230728,171500,47384893200,110800,110800,110800,110800,0
|
|
20230728,171400,47384893200,110800,110800,110800,110800,0
|
|
20230728,171300,47384893200,110800,110800,110800,110800,0
|
|
20230728,171200,47384893200,110800,110800,110800,110800,10508
|
|
20230728,171100,47384893200,110800,110800,110800,110800,0
|
|
20230728,171000,47384893200,110800,110800,110800,110800,0
|
|
20230728,170900,47384893200,110800,110800,110800,110800,0
|
|
20230728,170800,47384893200,110800,110800,110800,110800,0
|
|
20230728,170700,47384893200,110800,110800,110800,110800,0
|
|
20230728,170600,47384893200,110800,110800,110800,110800,0
|
|
20230728,170500,47384893200,110800,110800,110800,110800,0
|
|
20230728,170400,47384893200,110800,110800,110800,110800,0
|
|
20230728,170300,47384893200,110800,110800,110800,110800,0
|
|
20230728,170200,47384893200,110800,110800,110800,110800,0
|
|
20230728,170100,47384893200,110800,110800,110800,110800,0
|
|
20230728,170000,47384893200,110800,110800,110800,110800,0
|
|
20230728,165900,47384893200,110800,110800,110800,110800,0
|
|
20230728,165800,47384893200,110800,110800,110800,110800,0
|
|
20230728,165700,47384893200,110800,110800,110800,110800,0
|
|
20230728,165600,47384893200,110800,110800,110800,110800,0
|
|
20230728,165500,47384893200,110800,110800,110800,110800,0
|
|
20230728,165400,47384893200,110800,110800,110800,110800,0
|
|
20230728,165300,47384893200,110800,110800,110800,110800,0
|
|
20230728,165200,47384893200,110800,110800,110800,110800,0
|
|
20230728,165100,47384893200,110800,110800,110800,110800,0
|
|
20230728,165000,47384893200,110800,110800,110800,110800,0
|
|
20230728,164900,47384893200,110800,110800,110800,110800,0
|
|
20230728,164800,47384893200,110800,110800,110800,110800,0
|
|
20230728,164700,47384893200,110800,110800,110800,110800,0
|
|
20230728,164600,47384893200,110800,110800,110800,110800,0
|
|
20230728,164500,47384893200,110800,110800,110800,110800,0
|
|
20230728,164400,47384893200,110800,110800,110800,110800,0
|
|
20230728,164300,47384893200,110800,110800,110800,110800,0
|
|
20230728,164200,47384893200,110800,110800,110800,110800,10508
|
|
20230728,164100,47384893200,110800,110800,110800,110800,0
|
|
20230728,164000,47384893200,110800,110800,110800,110800,0
|
|
20230728,163900,47384893200,110800,110800,110800,110800,0
|
|
20230728,163800,47384893200,110800,110800,110800,110800,0
|
|
20230728,163700,47384893200,110800,110800,110800,110800,0
|
|
20230728,163600,47384893200,110800,110800,110800,110800,0
|
|
20230728,163500,47384893200,110800,110800,110800,110800,0
|
|
20230728,163400,47384893200,110800,110800,110800,110800,0
|
|
20230728,163300,47384893200,110800,110800,110800,110800,0
|
|
20230728,163200,47384893200,110800,110800,110800,110800,0
|
|
20230728,163100,47384893200,110800,110800,110800,110800,0
|
|
20230728,163000,47384893200,110800,110800,110800,110800,0
|
|
20230728,162900,47384893200,110800,110800,110800,110800,0
|
|
20230728,162800,47384893200,110800,110800,110800,110800,0
|
|
20230728,162700,47384893200,110800,110800,110800,110800,0
|
|
20230728,162600,47384893200,110800,110800,110800,110800,0
|
|
20230728,162500,47384893200,110800,110800,110800,110800,0
|
|
20230728,162400,47384893200,110800,110800,110800,110800,0
|
|
20230728,162300,47384893200,110800,110800,110800,110800,0
|
|
20230728,162200,47384893200,110800,110800,110800,110800,0
|
|
20230728,162100,47384893200,110800,110800,110800,110800,0
|
|
20230728,162000,47384893200,110800,110800,110800,110800,0
|
|
20230728,161900,47384893200,110800,110800,110800,110800,0
|
|
20230728,161800,47384893200,110800,110800,110800,110800,0
|
|
20230728,161700,47384893200,110800,110800,110800,110800,0
|
|
20230728,161600,47384893200,110800,110800,110800,110800,0
|
|
20230728,161500,47384893200,110800,110800,110800,110800,0
|
|
20230728,161400,47384893200,110800,110800,110800,110800,0
|
|
20230728,161300,47384893200,110800,110800,110800,110800,0
|
|
20230728,161200,47384893200,110800,110800,110800,110800,10508
|
|
20230728,161100,47384893200,110800,110800,110800,110800,0
|
|
20230728,161000,47384893200,110800,110800,110800,110800,0
|
|
20230728,160900,47384893200,110800,110800,110800,110800,0
|
|
20230728,160800,47384893200,110800,110800,110800,110800,0
|
|
20230728,160700,47384893200,110800,110800,110800,110800,0
|
|
20230728,160600,47384893200,110800,110800,110800,110800,0
|
|
20230728,160500,47384893200,110800,110800,110800,110800,0
|
|
20230728,160400,47384893200,110800,110800,110800,110800,0
|
|
20230728,160300,47384893200,110800,110800,110800,110800,0
|
|
20230728,160200,47384893200,110800,110800,110800,110800,0
|
|
20230728,160100,47384893200,110800,110800,110800,110800,0
|
|
20230728,160000,47384893200,110800,110800,110800,110800,0
|
|
20230728,155900,47384893200,110800,110800,110800,110800,0
|
|
20230728,155800,47384893200,110800,110800,110800,110800,0
|
|
20230728,155700,47384893200,110800,110800,110800,110800,0
|
|
20230728,155600,47384893200,110800,110800,110800,110800,0
|
|
20230728,155500,47384893200,110800,110800,110800,110800,0
|
|
20230728,155400,47384893200,110800,110800,110800,110800,0
|
|
20230728,155300,47384893200,110800,110800,110800,110800,0
|
|
20230728,155200,47384893200,110800,110800,110800,110800,0
|
|
20230728,155100,47384893200,110800,110800,110800,110800,0
|
|
20230728,155000,47384893200,110800,110800,110800,110800,0
|
|
20230728,154900,47384893200,110800,110800,110800,110800,0
|
|
20230728,154800,47384893200,110800,110800,110800,110800,0
|
|
20230728,154700,47384893200,110800,110800,110800,110800,0
|
|
20230728,154600,47384893200,110800,110800,110800,110800,0
|
|
20230728,154500,47384893200,110800,110800,110800,110800,0
|
|
20230728,154400,47384893200,110800,110800,110800,110800,0
|
|
20230728,154300,47384893200,110800,110800,110800,110800,0
|
|
20230728,154200,47384893200,110800,110800,110800,110800,10508
|
|
20230728,154100,47384893200,110800,110800,110800,110800,0
|
|
20230728,154000,47384893200,110800,110800,110800,110800,0
|
|
20230728,153900,47384893200,110800,110800,110800,110800,0
|
|
20230728,153800,47384893200,110800,110800,110800,110800,0
|
|
20230728,153700,47384893200,110800,110800,110800,110800,0
|
|
20230728,153600,47384893200,110800,110800,110800,110800,0
|
|
20230728,153500,47384893200,110800,110800,110800,110800,0
|
|
20230728,153400,47384893200,110800,110800,110800,110800,0
|
|
20230728,153300,47384893200,110800,110800,110800,110800,0
|
|
20230728,153200,47384893200,110800,110800,110800,110800,0
|
|
20230728,153100,47384893200,110800,110800,110800,110800,0
|
|
20230728,153000,47384893200,110800,110800,110800,110800,10508
|
|
20230728,152900,46220606800,111000,111000,111000,111000,0
|
|
20230728,152800,46220606800,111000,111000,111000,111000,0
|
|
20230728,152700,46220606800,111000,111000,111000,111000,0
|
|
20230728,152600,46220606800,111000,111000,111000,111000,0
|
|
20230728,152500,46220606800,111000,111000,111000,111000,0
|
|
20230728,152400,46220606800,111000,111000,111000,111000,0
|
|
20230728,152300,46220606800,111000,111000,111000,111000,0
|
|
20230728,152200,46220606800,111000,111000,111000,111000,0
|
|
20230728,152100,46220606800,111000,111000,111000,111000,0
|
|
20230728,152000,46220606800,111000,111000,111000,111000,0
|
|
20230728,151900,46220606800,111000,110700,111000,110600,2445
|
|
20230728,151800,45949958400,110800,110900,111000,110600,870
|
|
20230728,151700,45853565100,110900,110900,110900,110600,968
|
|
20230728,151600,45746333600,110900,111000,111000,110800,1163
|
|
20230728,151500,45617421900,111000,110800,111000,110800,956
|
|
20230728,151400,45511404700,110900,110700,110900,110700,348
|
|
20230728,151300,45472848400,110700,110500,110800,110400,1473
|
|
20230728,151200,45310005600,110400,110500,110500,110400,302
|
|
20230728,151100,45276644100,110500,110700,110800,110400,818
|
|
20230728,151000,45186139800,110800,110900,110900,110700,913
|
|
20230728,150900,45084965500,110800,110900,110900,110800,377
|
|
20230728,150800,45043167700,110800,110900,110900,110800,353
|
|
20230728,150700,45004030900,110900,110900,110900,110800,350
|
|
20230728,150600,44965226600,110900,110800,110900,110800,369
|
|
20230728,150500,44924308800,110800,110900,110900,110800,435
|
|
20230728,150400,44876081500,110900,110900,110900,110800,1298
|
|
20230728,150300,44732174000,110900,110800,110900,110700,756
|
|
20230728,150200,44648425200,110700,110800,110900,110700,981
|
|
20230728,150100,44539794600,110800,110900,110900,110600,804
|
|
20230728,150000,44450701400,110900,111300,111300,110400,1833
|
|
20230728,145900,44247357900,111200,111000,111300,111000,1100
|
|
20230728,145800,44125124600,111000,111300,111300,110900,1667
|
|
20230728,145700,43939926700,111200,111200,111300,111100,995
|
|
20230728,145600,43829289100,111100,111100,111200,111000,832
|
|
20230728,145500,43736842900,111100,111200,111300,110900,1359
|
|
20230728,145400,43585858100,111300,111200,111300,111100,994
|
|
20230728,145300,43475296400,111200,111300,111400,111000,1895
|
|
20230728,145200,43264569200,111400,111300,111400,111100,1944
|
|
20230728,145100,43048249600,111300,111100,111300,111000,1238
|
|
20230728,145000,42910615700,111000,111200,111300,111000,1166
|
|
20230728,144900,42781018900,111200,111100,111200,111000,876
|
|
20230728,144800,42683668800,111100,111100,111300,111000,2957
|
|
20230728,144700,42355145500,111100,111000,111100,110900,1986
|
|
20230728,144600,42134754000,111000,110900,111000,110700,3292
|
|
20230728,144500,41769833500,110900,110800,110900,110700,1245
|
|
20230728,144400,41631869300,110900,110700,110900,110600,1329
|
|
20230728,144300,41484730600,110700,110400,110700,110400,893
|
|
20230728,144200,41385987000,110400,110500,110500,110400,1317
|
|
20230728,144100,41240469200,110500,110500,110500,110400,345
|
|
20230728,144000,41202349700,110500,110700,110700,110400,1651
|
|
20230728,143900,41019860000,110700,110600,110700,110500,647
|
|
20230728,143800,40948311600,110500,110500,110600,110500,288
|
|
20230728,143700,40916465600,110500,110800,110800,110300,2655
|
|
20230728,143600,40622927500,110800,110800,110800,110700,609
|
|
20230728,143500,40555464900,110800,111000,111000,110700,2784
|
|
20230728,143400,40246711300,111000,110600,111000,110600,4549
|
|
20230728,143300,39742552500,110600,110600,110700,110600,1942
|
|
20230728,143200,39527635400,110700,110600,110700,110500,1930
|
|
20230728,143100,39314164800,110600,110400,110600,110300,3596
|
|
20230728,143000,38916853500,110400,110300,110400,110300,420
|
|
20230728,142900,38870497900,110400,110400,110400,110300,620
|
|
20230728,142800,38802078900,110400,110200,110400,110200,590
|
|
20230728,142700,38737015900,110300,110300,110400,110200,687
|
|
20230728,142600,38661253600,110300,110400,110400,110100,2901
|
|
20230728,142500,38341468300,110400,110400,110400,110300,544
|
|
20230728,142400,38281424100,110400,110400,110400,110300,619
|
|
20230728,142300,38213106700,110300,110200,110400,110100,1471
|
|
20230728,142200,38050936800,110200,110200,110200,110100,695
|
|
20230728,142100,37974355600,110100,110100,110200,110100,1013
|
|
20230728,142000,37862740400,110200,110200,110200,110100,586
|
|
20230728,141900,37798170000,110200,110200,110200,110100,267
|
|
20230728,141800,37768752000,110100,110100,110200,110000,1878
|
|
20230728,141700,37561997500,110100,110100,110100,110000,746
|
|
20230728,141600,37479871100,110100,110000,110100,109900,1626
|
|
20230728,141500,37300953000,110000,110000,110000,109900,284
|
|
20230728,141400,37269718000,110000,110000,110000,109900,695
|
|
20230728,141300,37193304800,110000,109900,110000,109900,484
|
|
20230728,141200,37140067500,110000,110000,110000,109900,505
|
|
20230728,141100,37084523700,109900,110000,110000,109900,368
|
|
20230728,141000,37044048600,109900,110000,110000,109900,415
|
|
20230728,140900,36998410000,110000,109900,110000,109800,523
|
|
20230728,140800,36940927400,109900,110100,110100,109800,3181
|
|
20230728,140700,36591204500,110100,110000,110100,110000,1243
|
|
20230728,140600,36454432500,110100,110000,110100,109900,1889
|
|
20230728,140500,36246638700,110000,110000,110000,109900,706
|
|
20230728,140400,36168983400,110000,110000,110000,109900,245
|
|
20230728,140300,36142035200,110000,110000,110000,109900,524
|
|
20230728,140200,36084407700,110000,110000,110000,109900,361
|
|
20230728,140100,36044701100,110000,109900,110000,109700,1070
|
|
20230728,140000,35927141300,109900,109700,110000,109700,2481
|
|
20230728,135900,35654540600,109800,109800,109800,109700,684
|
|
20230728,135800,35579450500,109800,109800,109800,109700,917
|
|
20230728,135700,35478771500,109800,109700,109800,109600,1426
|
|
20230728,135600,35322328700,109700,109700,109700,109600,500
|
|
20230728,135500,35267487100,109700,109600,109700,109600,618
|
|
20230728,135400,35199742000,109700,109700,109700,109600,234
|
|
20230728,135300,35174080600,109700,109500,109700,109500,264
|
|
20230728,135200,35145145200,109500,109600,109700,109500,801
|
|
20230728,135100,35057365400,109700,109700,109700,109600,437
|
|
20230728,135000,35009452100,109700,109600,109700,109500,798
|
|
20230728,134900,34921966100,109600,109600,109700,109500,499
|
|
20230728,134800,34867290900,109600,109500,109600,109400,516
|
|
20230728,134700,34810774700,109500,109300,109500,109200,709
|
|
20230728,134600,34733219600,109300,109300,109400,109200,390
|
|
20230728,134500,34690586600,109300,109400,109500,109200,1213
|
|
20230728,134400,34557995600,109400,109500,109700,109400,955
|
|
20230728,134300,34453366100,109600,109600,109700,109400,600
|
|
20230728,134200,34387645500,109600,109700,109700,109500,1538
|
|
20230728,134100,34219137200,109700,109600,109700,109600,406
|
|
20230728,134000,34174611700,109600,109700,109800,109600,967
|
|
20230728,133900,34068555800,109700,109700,109700,109600,451
|
|
20230728,133800,34019091400,109700,109700,109700,109500,465
|
|
20230728,133700,33968092400,109500,109500,109700,109400,748
|
|
20230728,133600,33886133700,109500,109500,109600,109400,453
|
|
20230728,133500,33836527400,109500,109500,109500,109300,1181
|
|
20230728,133400,33707347900,109500,109500,109600,109200,684
|
|
20230728,133300,33632458000,109500,109700,109700,109500,845
|
|
20230728,133200,33539846800,109700,109500,109800,109500,455
|
|
20230728,133100,33489956900,109400,109700,109800,109200,2878
|
|
20230728,133000,33174647500,109800,109700,109800,109600,665
|
|
20230728,132900,33101708200,109700,109700,109700,109600,407
|
|
20230728,132800,33057068000,109600,109600,109700,109500,545
|
|
20230728,132700,32997336700,109600,109600,109600,109500,259
|
|
20230728,132600,32968955300,109600,109500,109700,109500,579
|
|
20230728,132500,32905504600,109500,109400,109600,109400,665
|
|
20230728,132400,32832700600,109500,109400,109500,109400,398
|
|
20230728,132300,32789127400,109500,109500,109500,109400,367
|
|
20230728,132200,32748948000,109400,109600,109600,109400,749
|
|
20230728,132100,32666934800,109500,109500,109600,109400,571
|
|
20230728,132000,32604410500,109500,109500,109500,109400,365
|
|
20230728,131900,32564447500,109500,109500,109500,109400,336
|
|
20230728,131800,32527669300,109500,109400,109500,109400,782
|
|
20230728,131700,32442091100,109500,109500,109500,109100,1591
|
|
20230728,131600,32268050500,109500,109200,109500,109100,796
|
|
20230728,131500,32181062000,109200,109200,109200,109100,529
|
|
20230728,131400,32123311500,109200,109100,109200,109100,593
|
|
20230728,131300,32058591800,109200,109100,109200,109000,1074
|
|
20230728,131200,31941395800,109100,109400,109500,109000,997
|
|
20230728,131100,31832452200,109400,109500,109500,109400,647
|
|
20230728,131000,31761636200,109500,109400,109500,109300,530
|
|
20230728,130900,31703640300,109400,109400,109400,109300,346
|
|
20230728,130800,31665795300,109400,109400,109400,109300,441
|
|
20230728,130700,31617563900,109400,109100,109400,109000,431
|
|
20230728,130600,31570511300,109100,109100,109100,109000,677
|
|
20230728,130500,31496674800,109000,109100,109100,109000,536
|
|
20230728,130400,31438201700,109100,109100,109100,109000,728
|
|
20230728,130300,31358811200,109100,109000,109100,109000,450
|
|
20230728,130200,31309724700,109100,109100,109100,109000,336
|
|
20230728,130100,31273068100,109100,109400,109500,109000,835
|
|
20230728,130000,31181762800,109500,109400,109500,109300,741
|
|
20230728,125900,31100697800,109400,109500,109500,109300,452
|
|
20230728,125800,31051248200,109500,109400,109500,109200,572
|
|
20230728,125700,30988659700,109300,109000,109400,109000,666
|
|
20230728,125600,30915951700,109200,109200,109500,108900,807
|
|
20230728,125500,30827909600,109100,108900,109500,108700,1732
|
|
20230728,125400,30639066800,108900,108800,108900,108700,954
|
|
20230728,125300,30535242700,108800,108700,108800,108700,1029
|
|
20230728,125200,30423326800,108700,108700,108800,108500,720
|
|
20230728,125100,30345068800,108700,108600,108900,108500,874
|
|
20230728,125000,30250033300,108600,108600,108900,108500,1701
|
|
20230728,124900,30065341400,108700,108700,108900,108500,1141
|
|
20230728,124800,29941335100,108600,109000,109000,108600,1016
|
|
20230728,124700,29830725000,109000,108800,109000,108700,1038
|
|
20230728,124600,29717725400,108700,109000,109000,108700,599
|
|
20230728,124500,29652540600,108900,109100,109200,108800,937
|
|
20230728,124400,29550398900,109100,109200,109300,109100,1170
|
|
20230728,124300,29422613300,109200,108900,109200,108800,889
|
|
20230728,124200,29325638200,109000,109300,109300,108800,3131
|
|
20230728,124100,28984293700,109300,109700,109700,109200,2775
|
|
20230728,124000,28680521900,109700,109600,109700,109600,1254
|
|
20230728,123900,28543051900,109600,109700,109800,109600,236
|
|
20230728,123800,28517157200,109700,109800,110000,109600,1293
|
|
20230728,123700,28375279300,109900,110000,110000,109700,788
|
|
20230728,123600,28288702400,110000,109800,110000,109700,383
|
|
20230728,123500,28246620000,109800,110200,110200,109700,2103
|
|
20230728,123400,28015408700,110100,110100,110400,110100,857
|
|
20230728,123300,27920962500,110200,110600,110700,110100,1122
|
|
20230728,123200,27797076300,110700,110500,110700,110500,1220
|
|
20230728,123100,27662175100,110500,110300,110500,110300,712
|
|
20230728,123000,27583556000,110300,110500,110500,110200,761
|
|
20230728,122900,27499547000,110500,110300,110500,110000,479
|
|
20230728,122800,27446708700,110300,110300,110300,110000,969
|
|
20230728,122700,27339951300,110200,110400,110600,110200,1040
|
|
20230728,122600,27225209100,110600,110600,110600,110500,788
|
|
20230728,122500,27138104900,110500,110300,110600,110300,419
|
|
20230728,122400,27091839300,110400,110300,110500,110300,548
|
|
20230728,122300,27031355800,110400,110500,110600,110300,1081
|
|
20230728,122200,26911961100,110500,110300,110500,110300,335
|
|
20230728,122100,26874959600,110300,110500,110500,110300,485
|
|
20230728,122000,26821420800,110400,110500,110600,110300,914
|
|
20230728,121900,26720467900,110600,110600,110700,110400,1589
|
|
20230728,121800,26544769600,110600,110500,110600,110400,567
|
|
20230728,121700,26482104700,110500,110400,110500,110400,376
|
|
20230728,121600,26440572300,110300,110500,110500,110200,1048
|
|
20230728,121500,26324920500,110500,110500,110500,110400,199
|
|
20230728,121400,26302939000,110500,110400,110500,110300,505
|
|
20230728,121300,26247175000,110400,110500,110500,110300,631
|
|
20230728,121200,26177526800,110500,110500,110500,110200,1822
|
|
20230728,121100,25976357800,110500,110300,110500,110200,972
|
|
20230728,121000,25869082200,110300,110100,110300,110100,539
|
|
20230728,120900,25809667400,110200,110100,110200,110000,500
|
|
20230728,120800,25754604400,110100,110000,110100,109900,512
|
|
20230728,120700,25698273700,110000,109900,110000,109900,269
|
|
20230728,120600,25668698600,109800,110100,110100,109800,780
|
|
20230728,120500,25582952200,110100,109900,110200,109900,709
|
|
20230728,120400,25504982000,110000,110100,110200,109900,1214
|
|
20230728,120300,25371354800,110100,110100,110100,109900,393
|
|
20230728,120200,25328125400,110000,110000,110000,109900,490
|
|
20230728,120100,25274242600,110000,109900,110000,109900,371
|
|
20230728,120000,25233440300,110000,109900,110100,109800,483
|
|
20230728,115900,25180317600,109900,109800,109900,109700,228
|
|
20230728,115800,25155282300,109800,110000,110100,109700,1317
|
|
20230728,115700,25010506000,110000,110100,110100,110000,493
|
|
20230728,115600,24956238100,110100,109800,110100,109800,386
|
|
20230728,115500,24913780800,109800,109800,110000,109700,308
|
|
20230728,115400,24879952500,109700,109900,109900,109700,659
|
|
20230728,115300,24807594200,109900,109800,110000,109700,445
|
|
20230728,115200,24758698900,109800,110000,110000,109700,710
|
|
20230728,115100,24680722300,110000,109900,110000,109900,240
|
|
20230728,115000,24654340300,110000,110100,110100,109700,999
|
|
20230728,114900,24544505500,110100,110100,110100,110000,498
|
|
20230728,114800,24489679000,110100,110100,110100,110000,355
|
|
20230728,114700,24450601000,110000,110000,110100,109900,1386
|
|
20230728,114600,24298135200,110000,109700,110000,109600,1299
|
|
20230728,114500,24155364000,109700,109700,109800,109600,734
|
|
20230728,114400,24074846800,109800,109800,109800,109700,264
|
|
20230728,114300,24045865300,109800,109500,109800,109400,2194
|
|
20230728,114200,23805303900,109500,109500,109500,109400,280
|
|
20230728,114100,23774651800,109500,109500,109500,109400,788
|
|
20230728,114000,23688419000,109400,109600,109700,109400,1293
|
|
20230728,113900,23546777400,109700,109700,109700,109600,513
|
|
20230728,113800,23490520400,109700,109700,109700,109600,329
|
|
20230728,113700,23454444300,109700,109600,109700,109500,351
|
|
20230728,113600,23415975200,109600,109600,109600,109400,407
|
|
20230728,113500,23371421900,109500,109700,109700,109400,1603
|
|
20230728,113400,23195847000,109700,109800,109900,109600,1022
|
|
20230728,113300,23083674500,109900,109700,109900,109600,887
|
|
20230728,113200,22986336500,109700,109800,109800,109600,1409
|
|
20230728,113100,22831794600,109800,109800,109800,109700,204
|
|
20230728,113000,22809395500,109800,109800,109800,109700,211
|
|
20230728,112900,22786238500,109700,109800,109800,109700,549
|
|
20230728,112800,22725984300,109800,109800,109900,109700,545
|
|
20230728,112700,22666156500,109700,109900,109900,109700,352
|
|
20230728,112600,22627531300,109800,110000,110000,109800,899
|
|
20230728,112500,22528744600,109900,109900,110000,109800,736
|
|
20230728,112400,22447843200,110000,109900,110000,109800,607
|
|
20230728,112300,22381148800,109900,109800,109900,109700,354
|
|
20230728,112200,22342279700,109800,109800,109800,109700,251
|
|
20230728,112100,22314724200,109700,109900,109900,109700,914
|
|
20230728,112000,22214398600,109800,109600,109900,109600,514
|
|
20230728,111900,22157974100,109700,109600,109700,109600,386
|
|
20230728,111800,22115648300,109600,109700,109700,109500,712
|
|
20230728,111700,22037634500,109700,109400,109700,109400,813
|
|
20230728,111600,21948629600,109400,109400,109400,109300,320
|
|
20230728,111500,21913624200,109300,109500,109500,109300,1075
|
|
20230728,111400,21796036900,109500,109500,109500,109400,360
|
|
20230728,111300,21756623000,109500,109400,109500,109300,355
|
|
20230728,111200,21717784900,109400,109300,109400,109200,363
|
|
20230728,111100,21678101500,109300,109500,109600,109200,1245
|
|
20230728,111000,21541921000,109500,109500,109500,109400,345
|
|
20230728,110900,21504155900,109500,109200,109500,109100,546
|
|
20230728,110800,21444463700,109200,109200,109200,109100,461
|
|
20230728,110700,21394124800,109100,109200,109200,109100,396
|
|
20230728,110600,21350894200,109200,109500,109500,109200,1930
|
|
20230728,110500,21139817800,109500,109400,109700,109300,1281
|
|
20230728,110400,20999502200,109400,109400,109400,109300,753
|
|
20230728,110300,20917154600,109400,109400,109500,109300,443
|
|
20230728,110200,20868695000,109500,109300,109500,109200,802
|
|
20230728,110100,20780968000,109300,109300,109300,109100,1011
|
|
20230728,110000,20670527900,109300,109400,109500,109200,736
|
|
20230728,105900,20590019700,109400,109700,109800,109400,1346
|
|
20230728,105800,20442512200,109800,109700,109900,109600,704
|
|
20230728,105700,20365263300,109700,109500,109700,109400,795
|
|
20230728,105600,20278199900,109500,109300,109500,109300,773
|
|
20230728,105500,20193618400,109300,109400,109500,109300,1052
|
|
20230728,105400,20078538700,109300,109200,109400,109100,401
|
|
20230728,105300,20034681500,109300,109500,109500,109100,1257
|
|
20230728,105200,19897216600,109500,109400,109500,109300,840
|
|
20230728,105100,19805297600,109400,109100,109500,109000,2222
|
|
20230728,105000,19562457800,109100,109100,109200,109000,537
|
|
20230728,104900,19503887700,109100,109300,109300,109100,1463
|
|
20230728,104800,19344195900,109300,109400,109400,109100,1336
|
|
20230728,104700,19198195600,109400,109400,109400,109300,672
|
|
20230728,104600,19124705200,109400,109200,109400,109200,504
|
|
20230728,104500,19069613300,109300,109500,109700,109000,1219
|
|
20230728,104400,18936224900,109600,109200,109700,109200,851
|
|
20230728,104300,18843020300,109200,108900,109400,108900,1131
|
|
20230728,104200,18719505600,108900,109300,109400,108900,1091
|
|
20230728,104100,18600399400,109300,109500,109600,109300,964
|
|
20230728,104000,18494866000,109600,109400,109600,109300,973
|
|
20230728,103900,18388415300,109400,109700,109700,109400,576
|
|
20230728,103800,18325385600,109400,109300,109700,109300,970
|
|
20230728,103700,18219195000,109300,109600,109600,109200,1108
|
|
20230728,103600,18097926600,109600,109900,109900,109500,846
|
|
20230728,103500,18005197700,109700,109700,109900,109600,418
|
|
20230728,103400,17959343300,109700,109900,110000,109600,921
|
|
20230728,103300,17858207600,110000,110100,110100,109500,856
|
|
20230728,103200,17764121600,110100,110100,110100,109800,1046
|
|
20230728,103100,17649061900,110100,110000,110100,109900,632
|
|
20230728,103000,17579531900,110000,110000,110100,109700,2601
|
|
20230728,102900,17293622700,110000,110200,110200,110000,1881
|
|
20230728,102800,17086464400,110100,110000,110200,109600,2661
|
|
20230728,102700,16793847300,110100,109600,110100,109600,4005
|
|
20230728,102600,16353747400,109500,109400,109700,109400,1317
|
|
20230728,102500,16209505500,109500,109500,109700,109400,2436
|
|
20230728,102400,15942653900,109500,109400,109500,109400,658
|
|
20230728,102300,15870654000,109400,109400,109400,109200,1318
|
|
20230728,102200,15726590900,109300,109100,109400,109100,853
|
|
20230728,102100,15633390200,109200,109100,109200,109000,552
|
|
20230728,102000,15573149600,109100,109200,109200,109000,670
|
|
20230728,101900,15500029400,109200,109200,109200,108900,931
|
|
20230728,101800,15398479700,109200,109000,109200,108900,462
|
|
20230728,101700,15348095200,109000,109100,109200,108800,1560
|
|
20230728,101600,15178003500,109100,109300,109300,109100,889
|
|
20230728,101500,15080899700,109200,109200,109300,109100,801
|
|
20230728,101400,14993397000,109200,109200,109300,109100,521
|
|
20230728,101300,14936502600,109100,109300,109300,109100,657
|
|
20230728,101200,14864742700,109300,109300,109300,109200,1225
|
|
20230728,101100,14730921200,109300,109200,109300,109100,790
|
|
20230728,101000,14644639700,109200,109100,109200,108900,941
|
|
20230728,100900,14542031000,109000,109000,109100,108700,428
|
|
20230728,100800,14495392100,109000,108800,109000,108600,1116
|
|
20230728,100700,14374045300,108800,109200,109200,108700,1962
|
|
20230728,100600,14160423000,109200,109100,109300,109000,1568
|
|
20230728,100500,13989252500,109100,109000,109100,108800,2344
|
|
20230728,100400,13733786000,109100,108900,109100,108700,1330
|
|
20230728,100300,13588940200,108900,109000,109000,108800,847
|
|
20230728,100200,13496728300,109000,108900,109200,108900,2421
|
|
20230728,100100,13232782300,108800,108800,108900,108700,412
|
|
20230728,100000,13187948600,108700,108800,109000,108700,1223
|
|
20230728,095900,13054797400,108900,108700,108900,108700,826
|
|
20230728,095800,12964900700,108700,108700,108900,108600,822
|
|
20230728,095700,12875456200,108700,108700,108700,108300,633
|
|
20230728,095600,12806751600,108600,108700,108900,108600,849
|
|
20230728,095500,12714407100,108700,108300,108700,108300,1422
|
|
20230728,095400,12559990400,108500,108200,108600,108000,885
|
|
20230728,095300,12464073000,108200,108400,108700,108200,1153
|
|
20230728,095200,12338922800,108400,108100,108400,108000,757
|
|
20230728,095100,12256976400,108000,107900,108100,107900,809
|
|
20230728,095000,12169572000,107900,107900,108000,107800,2951
|
|
20230728,094900,11851218500,108000,108200,108300,108000,1882
|
|
20230728,094800,11647748100,108300,108400,108500,108200,817
|
|
20230728,094700,11559204800,108500,108100,108500,108000,727
|
|
20230728,094600,11480468000,108000,108100,108100,108000,952
|
|
20230728,094500,11377594600,108200,108400,108500,108100,1157
|
|
20230728,094400,11252218900,108400,108300,108500,108200,456
|
|
20230728,094300,11202803500,108300,108200,108400,108100,891
|
|
20230728,094200,11106319500,108100,108300,108400,108100,925
|
|
20230728,094100,11006215500,108200,108400,108400,108100,974
|
|
20230728,094000,10900826100,108200,108200,108400,108100,563
|
|
20230728,093900,10839901300,108200,108200,108400,108000,830
|
|
20230728,093800,10750123700,108000,108400,108500,108000,1282
|
|
20230728,093700,10611349400,108400,108300,108500,108100,556
|
|
20230728,093600,10551094700,108300,108600,108600,108100,1156
|
|
20230728,093500,10425864400,108500,108800,109000,108200,1305
|
|
20230728,093400,10284089500,108800,108200,108800,108100,1240
|
|
20230728,093300,10149626100,108200,107900,108400,107900,1337
|
|
20230728,093200,10005063400,107900,107600,107900,107300,1517
|
|
20230728,093100,9841874600,107600,107700,107900,107500,1200
|
|
20230728,093000,9712631100,107800,107400,107800,107300,925
|
|
20230728,092900,9613203000,107400,107600,107700,107400,1169
|
|
20230728,092800,9487504800,107400,107400,107900,107400,1943
|
|
20230728,092700,9278558900,107400,107400,107500,107300,1982
|
|
20230728,092600,9065746700,107400,107500,107600,107300,707
|
|
20230728,092500,8989792000,107600,106800,107600,106700,1519
|
|
20230728,092400,8827264000,106800,107200,107200,106500,5035
|
|
20230728,092300,8289294500,107100,107600,107700,107100,3102
|
|
20230728,092200,7956147700,107500,107400,107600,107300,826
|
|
20230728,092100,7867389900,107400,107400,107600,107200,1229
|
|
20230728,092000,7735464800,107300,107800,107900,107300,1855
|
|
20230728,091900,7535806400,107800,107600,108000,107500,1744
|
|
20230728,091800,7347909800,107700,107200,107700,107000,3265
|
|
20230728,091700,6997477200,107200,107300,107300,106700,4191
|
|
20230728,091600,6549080400,107300,107500,107500,107000,4768
|
|
20230728,091500,6037625100,107600,107300,107800,107100,2240
|
|
20230728,091400,5796805200,107200,107800,107900,107200,3461
|
|
20230728,091300,5424784200,107900,108300,108300,107700,2620
|
|
20230728,091200,5141841900,108300,108400,108600,107900,1642
|
|
20230728,091100,4963981700,108500,108400,108600,108000,2322
|
|
20230728,091000,4712615600,108400,109100,109100,108400,1984
|
|
20230728,090900,4496778600,109100,108600,109100,108500,779
|
|
20230728,090800,4411988200,108600,108900,108900,108100,1851
|
|
20230728,090700,4211141200,108800,108800,109300,108800,2718
|
|
20230728,090600,3914963700,108900,108100,109000,108100,3281
|
|
20230728,090500,3558919200,108100,107900,108200,107600,4435
|
|
20230728,090400,3080604300,107900,108700,108700,107500,10825
|
|
20230728,090300,1910474000,108700,109200,109200,108600,3290
|
|
20230728,090200,1552447000,109200,108700,109300,108500,3685
|
|
20230728,090100,1151373700,108700,109500,109900,108600,3315
|
|
20230728,090000,789838000,109500,110100,110100,108900,7097
|