585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184200,61544552100,52400,52400,52400,52400,12316
|
|
20230728,184100,61544552100,52400,52400,52400,52400,0
|
|
20230728,184000,61544552100,52400,52400,52400,52400,0
|
|
20230728,183900,61544552100,52400,52400,52400,52400,0
|
|
20230728,183800,61544552100,52400,52400,52400,52400,0
|
|
20230728,183700,61544552100,52400,52400,52400,52400,0
|
|
20230728,183600,61544552100,52400,52400,52400,52400,0
|
|
20230728,183500,61544552100,52400,52400,52400,52400,0
|
|
20230728,183400,61544552100,52400,52400,52400,52400,0
|
|
20230728,183300,61544552100,52400,52400,52400,52400,0
|
|
20230728,183200,61544552100,52400,52400,52400,52400,0
|
|
20230728,183100,61544552100,52400,52400,52400,52400,0
|
|
20230728,183000,61544552100,52400,52400,52400,52400,0
|
|
20230728,182900,61544552100,52400,52400,52400,52400,0
|
|
20230728,182800,61544552100,52400,52400,52400,52400,0
|
|
20230728,182700,61544552100,52400,52400,52400,52400,0
|
|
20230728,182600,61544552100,52400,52400,52400,52400,0
|
|
20230728,182500,61544552100,52400,52400,52400,52400,0
|
|
20230728,182400,61544552100,52400,52400,52400,52400,0
|
|
20230728,182300,61544552100,52400,52400,52400,52400,0
|
|
20230728,182200,61544552100,52400,52400,52400,52400,0
|
|
20230728,182100,61544552100,52400,52400,52400,52400,0
|
|
20230728,182000,61544552100,52400,52400,52400,52400,0
|
|
20230728,181900,61544552100,52400,52400,52400,52400,0
|
|
20230728,181800,61544552100,52400,52400,52400,52400,0
|
|
20230728,181700,61544552100,52400,52400,52400,52400,0
|
|
20230728,181600,61544552100,52400,52400,52400,52400,0
|
|
20230728,181500,61544552100,52400,52400,52400,52400,0
|
|
20230728,181400,61544552100,52400,52400,52400,52400,0
|
|
20230728,181300,61544552100,52400,52400,52400,52400,0
|
|
20230728,181200,61544552100,52400,52400,52400,52400,12316
|
|
20230728,181100,61544552100,52400,52400,52400,52400,0
|
|
20230728,181000,61544552100,52400,52400,52400,52400,0
|
|
20230728,180900,61544552100,52400,52400,52400,52400,0
|
|
20230728,180800,61544552100,52400,52400,52400,52400,0
|
|
20230728,180700,61544552100,52400,52400,52400,52400,0
|
|
20230728,180600,61544552100,52400,52400,52400,52400,0
|
|
20230728,180500,61544552100,52400,52400,52400,52400,0
|
|
20230728,180400,61544552100,52400,52400,52400,52400,0
|
|
20230728,180300,61544552100,52400,52400,52400,52400,0
|
|
20230728,180200,61544552100,52400,52400,52400,52400,0
|
|
20230728,180100,61544552100,52400,52400,52400,52400,0
|
|
20230728,180000,61544552100,52400,52400,52400,52400,0
|
|
20230728,175900,61544552100,52400,52400,52400,52400,0
|
|
20230728,175800,61544552100,52400,52400,52400,52400,0
|
|
20230728,175700,61544552100,52400,52400,52400,52400,0
|
|
20230728,175600,61544552100,52400,52400,52400,52400,0
|
|
20230728,175500,61544552100,52400,52400,52400,52400,0
|
|
20230728,175400,61544552100,52400,52400,52400,52400,0
|
|
20230728,175300,61544552100,52400,52400,52400,52400,0
|
|
20230728,175200,61544552100,52400,52400,52400,52400,0
|
|
20230728,175100,61544552100,52400,52400,52400,52400,0
|
|
20230728,175000,61544552100,52400,52400,52400,52400,0
|
|
20230728,174900,61544552100,52400,52400,52400,52400,0
|
|
20230728,174800,61544552100,52400,52400,52400,52400,0
|
|
20230728,174700,61544552100,52400,52400,52400,52400,0
|
|
20230728,174600,61544552100,52400,52400,52400,52400,0
|
|
20230728,174500,61544552100,52400,52400,52400,52400,0
|
|
20230728,174400,61544552100,52400,52400,52400,52400,0
|
|
20230728,174300,61544552100,52400,52400,52400,52400,0
|
|
20230728,174200,61544552100,52400,52400,52400,52400,12316
|
|
20230728,174100,61544552100,52400,52400,52400,52400,0
|
|
20230728,174000,61544552100,52400,52400,52400,52400,0
|
|
20230728,173900,61544552100,52400,52400,52400,52400,0
|
|
20230728,173800,61544552100,52400,52400,52400,52400,0
|
|
20230728,173700,61544552100,52400,52400,52400,52400,0
|
|
20230728,173600,61544552100,52400,52400,52400,52400,0
|
|
20230728,173500,61544552100,52400,52400,52400,52400,0
|
|
20230728,173400,61544552100,52400,52400,52400,52400,0
|
|
20230728,173300,61544552100,52400,52400,52400,52400,0
|
|
20230728,173200,61544552100,52400,52400,52400,52400,0
|
|
20230728,173100,61544552100,52400,52400,52400,52400,0
|
|
20230728,173000,61544552100,52400,52400,52400,52400,0
|
|
20230728,172900,61544552100,52400,52400,52400,52400,0
|
|
20230728,172800,61544552100,52400,52400,52400,52400,0
|
|
20230728,172700,61544552100,52400,52400,52400,52400,0
|
|
20230728,172600,61544552100,52400,52400,52400,52400,0
|
|
20230728,172500,61544552100,52400,52400,52400,52400,0
|
|
20230728,172400,61544552100,52400,52400,52400,52400,0
|
|
20230728,172300,61544552100,52400,52400,52400,52400,0
|
|
20230728,172200,61544552100,52400,52400,52400,52400,0
|
|
20230728,172100,61544552100,52400,52400,52400,52400,0
|
|
20230728,172000,61544552100,52400,52400,52400,52400,0
|
|
20230728,171900,61544552100,52400,52400,52400,52400,0
|
|
20230728,171800,61544552100,52400,52400,52400,52400,0
|
|
20230728,171700,61544552100,52400,52400,52400,52400,0
|
|
20230728,171600,61544552100,52400,52400,52400,52400,0
|
|
20230728,171500,61544552100,52400,52400,52400,52400,0
|
|
20230728,171400,61544552100,52400,52400,52400,52400,0
|
|
20230728,171300,61544552100,52400,52400,52400,52400,0
|
|
20230728,171200,61544552100,52400,52400,52400,52400,12316
|
|
20230728,171100,61544552100,52400,52400,52400,52400,0
|
|
20230728,171000,61544552100,52400,52400,52400,52400,0
|
|
20230728,170900,61544552100,52400,52400,52400,52400,0
|
|
20230728,170800,61544552100,52400,52400,52400,52400,0
|
|
20230728,170700,61544552100,52400,52400,52400,52400,0
|
|
20230728,170600,61544552100,52400,52400,52400,52400,0
|
|
20230728,170500,61544552100,52400,52400,52400,52400,0
|
|
20230728,170400,61544552100,52400,52400,52400,52400,0
|
|
20230728,170300,61544552100,52400,52400,52400,52400,0
|
|
20230728,170200,61544552100,52400,52400,52400,52400,0
|
|
20230728,170100,61544552100,52400,52400,52400,52400,0
|
|
20230728,170000,61544552100,52400,52400,52400,52400,0
|
|
20230728,165900,61544552100,52400,52400,52400,52400,0
|
|
20230728,165800,61544552100,52400,52400,52400,52400,0
|
|
20230728,165700,61544552100,52400,52400,52400,52400,0
|
|
20230728,165600,61544552100,52400,52400,52400,52400,0
|
|
20230728,165500,61544552100,52400,52400,52400,52400,0
|
|
20230728,165400,61544552100,52400,52400,52400,52400,0
|
|
20230728,165300,61544552100,52400,52400,52400,52400,0
|
|
20230728,165200,61544552100,52400,52400,52400,52400,0
|
|
20230728,165100,61544552100,52400,52400,52400,52400,0
|
|
20230728,165000,61544552100,52400,52400,52400,52400,0
|
|
20230728,164900,61544552100,52400,52400,52400,52400,0
|
|
20230728,164800,61544552100,52400,52400,52400,52400,0
|
|
20230728,164700,61544552100,52400,52400,52400,52400,0
|
|
20230728,164600,61544552100,52400,52400,52400,52400,0
|
|
20230728,164500,61544552100,52400,52400,52400,52400,0
|
|
20230728,164400,61544552100,52400,52400,52400,52400,0
|
|
20230728,164300,61544552100,52400,52400,52400,52400,0
|
|
20230728,164200,61544552100,52400,52400,52400,52400,12316
|
|
20230728,164100,61544552100,52400,52400,52400,52400,0
|
|
20230728,164000,61544552100,52400,52400,52400,52400,0
|
|
20230728,163900,61544552100,52400,52400,52400,52400,0
|
|
20230728,163800,61544552100,52400,52400,52400,52400,0
|
|
20230728,163700,61544552100,52400,52400,52400,52400,0
|
|
20230728,163600,61544552100,52400,52400,52400,52400,0
|
|
20230728,163500,61544552100,52400,52400,52400,52400,0
|
|
20230728,163400,61544552100,52400,52400,52400,52400,0
|
|
20230728,163300,61544552100,52400,52400,52400,52400,0
|
|
20230728,163200,61544552100,52400,52400,52400,52400,0
|
|
20230728,163100,61544552100,52400,52400,52400,52400,0
|
|
20230728,163000,61544552100,52400,52400,52400,52400,0
|
|
20230728,162900,61544552100,52400,52400,52400,52400,0
|
|
20230728,162800,61544552100,52400,52400,52400,52400,0
|
|
20230728,162700,61544552100,52400,52400,52400,52400,0
|
|
20230728,162600,61544552100,52400,52400,52400,52400,0
|
|
20230728,162500,61544552100,52400,52400,52400,52400,0
|
|
20230728,162400,61544552100,52400,52400,52400,52400,0
|
|
20230728,162300,61544552100,52400,52400,52400,52400,0
|
|
20230728,162200,61544552100,52400,52400,52400,52400,0
|
|
20230728,162100,61544552100,52400,52400,52400,52400,0
|
|
20230728,162000,61544552100,52400,52400,52400,52400,0
|
|
20230728,161900,61544552100,52400,52400,52400,52400,0
|
|
20230728,161800,61544552100,52400,52400,52400,52400,0
|
|
20230728,161700,61544552100,52400,52400,52400,52400,0
|
|
20230728,161600,61544552100,52400,52400,52400,52400,0
|
|
20230728,161500,61544552100,52400,52400,52400,52400,0
|
|
20230728,161400,61544552100,52400,52400,52400,52400,0
|
|
20230728,161300,61544552100,52400,52400,52400,52400,0
|
|
20230728,161200,61544552100,52400,52400,52400,52400,12316
|
|
20230728,161100,61544552100,52400,52400,52400,52400,0
|
|
20230728,161000,61544552100,52400,52400,52400,52400,0
|
|
20230728,160900,61544552100,52400,52400,52400,52400,0
|
|
20230728,160800,61544552100,52400,52400,52400,52400,0
|
|
20230728,160700,61544552100,52400,52400,52400,52400,0
|
|
20230728,160600,61544552100,52400,52400,52400,52400,0
|
|
20230728,160500,61544552100,52400,52400,52400,52400,0
|
|
20230728,160400,61544552100,52400,52400,52400,52400,0
|
|
20230728,160300,61544552100,52400,52400,52400,52400,0
|
|
20230728,160200,61544552100,52400,52400,52400,52400,0
|
|
20230728,160100,61544552100,52400,52400,52400,52400,0
|
|
20230728,160000,61544552100,52400,52400,52400,52400,0
|
|
20230728,155900,61544552100,52400,52400,52400,52400,0
|
|
20230728,155800,61544552100,52400,52400,52400,52400,0
|
|
20230728,155700,61544552100,52400,52400,52400,52400,0
|
|
20230728,155600,61544552100,52400,52400,52400,52400,0
|
|
20230728,155500,61544552100,52400,52400,52400,52400,0
|
|
20230728,155400,61544552100,52400,52400,52400,52400,0
|
|
20230728,155300,61544552100,52400,52400,52400,52400,0
|
|
20230728,155200,61544552100,52400,52400,52400,52400,0
|
|
20230728,155100,61544552100,52400,52400,52400,52400,0
|
|
20230728,155000,61544552100,52400,52400,52400,52400,0
|
|
20230728,154900,61544552100,52400,52400,52400,52400,0
|
|
20230728,154800,61544552100,52400,52400,52400,52400,0
|
|
20230728,154700,61544552100,52400,52400,52400,52400,0
|
|
20230728,154600,61544552100,52400,52400,52400,52400,0
|
|
20230728,154500,61544552100,52400,52400,52400,52400,0
|
|
20230728,154400,61544552100,52400,52400,52400,52400,0
|
|
20230728,154300,61544552100,52400,52400,52400,52400,0
|
|
20230728,154200,61544552100,52400,52400,52400,52400,12316
|
|
20230728,154100,61544552100,52400,52400,52400,52400,0
|
|
20230728,154000,61544552100,52400,52400,52400,52400,0
|
|
20230728,153900,61544552100,52400,52400,52400,52400,0
|
|
20230728,153800,61544552100,52400,52400,52400,52400,0
|
|
20230728,153700,61544552100,52400,52400,52400,52400,0
|
|
20230728,153600,61544552100,52400,52400,52400,52400,0
|
|
20230728,153500,61544552100,52400,52400,52400,52400,0
|
|
20230728,153400,61544552100,52400,52400,52400,52400,0
|
|
20230728,153300,61544552100,52400,52400,52400,52400,0
|
|
20230728,153200,61544552100,52400,52400,52400,52400,0
|
|
20230728,153100,61544552100,52400,52400,52400,52400,0
|
|
20230728,153000,61544552100,52400,52400,52400,52400,12316
|
|
20230728,152900,60899193700,52500,52500,52500,52500,0
|
|
20230728,152800,60899193700,52500,52500,52500,52500,0
|
|
20230728,152700,60899193700,52500,52500,52500,52500,0
|
|
20230728,152600,60899193700,52500,52500,52500,52500,0
|
|
20230728,152500,60899193700,52500,52500,52500,52500,0
|
|
20230728,152400,60899193700,52500,52500,52500,52500,0
|
|
20230728,152300,60899193700,52500,52500,52500,52500,0
|
|
20230728,152200,60899193700,52500,52500,52500,52500,0
|
|
20230728,152100,60899193700,52500,52500,52500,52500,0
|
|
20230728,152000,60899193700,52500,52500,52500,52500,0
|
|
20230728,151900,60899193700,52500,52600,52600,52400,3229
|
|
20230728,151800,60729791200,52500,52500,52600,52500,1831
|
|
20230728,151700,60633652300,52500,52600,52700,52500,3506
|
|
20230728,151600,60449349900,52600,52600,52700,52600,2760
|
|
20230728,151500,60304017700,52600,52600,52700,52600,3264
|
|
20230728,151400,60132051600,52600,52600,52700,52500,4196
|
|
20230728,151300,59911277100,52500,52500,52600,52400,2078
|
|
20230728,151200,59802180500,52500,52400,52500,52300,3954
|
|
20230728,151100,59594965700,52400,52500,52500,52400,2855
|
|
20230728,151000,59445325400,52500,52600,52600,52400,2064
|
|
20230728,150900,59336909900,52500,52700,52700,52400,6523
|
|
20230728,150800,58994164400,52700,52700,52700,52600,4223
|
|
20230728,150700,58771622800,52700,52600,52700,52500,4813
|
|
20230728,150600,58518618500,52500,52500,52600,52400,2500
|
|
20230728,150500,58387373800,52500,52500,52500,52400,3515
|
|
20230728,150400,58202998400,52400,52500,52500,52400,1382
|
|
20230728,150300,58130453100,52400,52400,52500,52300,5214
|
|
20230728,150200,57857144200,52400,52300,52400,52200,2170
|
|
20230728,150100,57743689500,52300,52300,52300,52200,1915
|
|
20230728,150000,57643542800,52200,52300,52300,52200,862
|
|
20230728,145900,57598478400,52300,52300,52300,52200,4146
|
|
20230728,145800,57381656300,52200,52300,52300,52200,1839
|
|
20230728,145700,57285624900,52300,52300,52300,52200,1030
|
|
20230728,145600,57231763800,52300,52100,52300,52000,3240
|
|
20230728,145500,57062681100,52100,52200,52200,52000,2464
|
|
20230728,145400,56934279900,52100,52100,52100,52000,1961
|
|
20230728,145300,56832131900,52100,52100,52100,52000,519
|
|
20230728,145200,56805115400,52000,51900,52100,51900,4177
|
|
20230728,145100,56588133000,51900,51900,52000,51800,4759
|
|
20230728,145000,56341184900,51900,52000,52000,51800,1532
|
|
20230728,144900,56261658400,52000,51900,52000,51900,1273
|
|
20230728,144800,56195517600,51900,52000,52000,51900,399
|
|
20230728,144700,56174790800,52000,52000,52000,51800,1013
|
|
20230728,144600,56122243600,51900,51800,51900,51600,3290
|
|
20230728,144500,55951768300,51900,51700,51900,51600,2672
|
|
20230728,144400,55813483500,51600,51700,51800,51600,2182
|
|
20230728,144300,55700636800,51800,51800,51900,51700,595
|
|
20230728,144200,55669810700,51900,51900,51900,51700,771
|
|
20230728,144100,55629858100,51800,51900,51900,51800,544
|
|
20230728,144000,55601638200,51800,52000,52000,51800,1708
|
|
20230728,143900,55513079900,52000,51900,52000,51800,687
|
|
20230728,143800,55477408400,51900,51900,52000,51800,1069
|
|
20230728,143700,55421919500,52000,51800,52000,51800,775
|
|
20230728,143600,55381682000,51900,51900,52000,51700,935
|
|
20230728,143500,55333128600,51900,51700,52000,51700,2126
|
|
20230728,143400,55222835800,51700,51900,51900,51700,774
|
|
20230728,143300,55182736600,51900,52000,52000,51800,385
|
|
20230728,143200,55162762400,52000,51600,52000,51600,3257
|
|
20230728,143100,54994064200,51600,51600,51700,51500,1082
|
|
20230728,143000,54938251100,51600,51600,51700,51500,2727
|
|
20230728,142900,54797453600,51600,51600,51700,51600,990
|
|
20230728,142800,54746352900,51700,51600,51800,51500,2140
|
|
20230728,142700,54635902500,51500,52100,52200,51500,8927
|
|
20230728,142600,54173120400,52200,52200,52200,52000,1235
|
|
20230728,142500,54108786900,52200,52100,52200,52000,1260
|
|
20230728,142400,54043088600,52000,52100,52200,52000,2062
|
|
20230728,142300,53935581000,52200,52000,52200,52000,1338
|
|
20230728,142200,53865911000,52100,52000,52200,51900,1090
|
|
20230728,142100,53809209600,52000,52100,52200,51900,4436
|
|
20230728,142000,53578347600,52200,52300,52300,52100,845
|
|
20230728,141900,53534230900,52300,52400,52400,52100,2132
|
|
20230728,141800,53422759500,52300,52100,52400,52100,5503
|
|
20230728,141700,53135277600,52100,52000,52200,52000,582
|
|
20230728,141600,53104944300,52200,52100,52200,52000,3146
|
|
20230728,141500,52941044000,52100,52000,52100,52000,687
|
|
20230728,141400,52905268400,52000,51900,52100,51900,805
|
|
20230728,141300,52863413000,51900,52000,52000,51900,1335
|
|
20230728,141200,52794071000,52000,52200,52200,51900,2425
|
|
20230728,141100,52667921300,52200,52000,52200,51900,19459
|
|
20230728,141000,51655784900,51900,51900,52000,51800,1938
|
|
20230728,140900,51555158600,51700,51700,51900,51600,1665
|
|
20230728,140800,51469020000,51700,51800,51900,51700,1216
|
|
20230728,140700,51406036700,51900,51600,51900,51600,1626
|
|
20230728,140600,51321805800,51600,51700,51700,51600,3411
|
|
20230728,140500,51145794300,51700,51900,52000,51700,3738
|
|
20230728,140400,50952072800,52000,52000,52000,51900,367
|
|
20230728,140300,50933002100,52000,51900,52000,51900,1126
|
|
20230728,140200,50874477800,51900,51900,52000,51900,5117
|
|
20230728,140100,50608407900,51900,52000,52000,51900,1332
|
|
20230728,140000,50539242100,51900,51800,52000,51800,2657
|
|
20230728,135900,50401365400,51800,51700,51800,51700,104
|
|
20230728,135800,50395978900,51700,51800,51900,51700,741
|
|
20230728,135700,50357641400,51800,51700,51800,51700,689
|
|
20230728,135600,50322009300,51700,51700,51800,51700,451
|
|
20230728,135500,50298689200,51700,52000,52000,51600,3845
|
|
20230728,135400,50099515900,51900,52100,52100,51900,1434
|
|
20230728,135300,50024965700,52000,52000,52100,51900,1009
|
|
20230728,135200,49972537900,51900,52000,52100,51900,1891
|
|
20230728,135100,49874125700,52000,51900,52000,51900,2397
|
|
20230728,135000,49749513700,51900,51900,51900,51800,329
|
|
20230728,134900,49732449200,51900,52100,52100,51800,3001
|
|
20230728,134800,49576291100,52100,52100,52200,52000,3000
|
|
20230728,134700,49419975800,52100,51900,52100,51800,13459
|
|
20230728,134600,48720099600,51900,51900,51900,51800,573
|
|
20230728,134500,48690374500,52000,51900,52000,51800,551
|
|
20230728,134400,48661780200,51900,51900,52000,51800,2394
|
|
20230728,134300,48537558700,51900,52000,52000,51800,1619
|
|
20230728,134200,48453549600,52000,51400,52000,51400,21322
|
|
20230728,134100,47349752500,51400,51500,51500,51400,222
|
|
20230728,134000,47338336500,51500,51400,51500,51400,156
|
|
20230728,133900,47330306000,51400,51400,51500,51400,1758
|
|
20230728,133800,47239942800,51400,51400,51400,51400,547
|
|
20230728,133700,47211827000,51400,51500,51500,51400,609
|
|
20230728,133600,47180513800,51500,51500,51500,51400,207
|
|
20230728,133500,47169853800,51500,51400,51600,51400,206
|
|
20230728,133400,47159259100,51600,51600,51600,51500,535
|
|
20230728,133300,47131702300,51500,51500,51500,51500,183
|
|
20230728,133200,47122277800,51500,51600,51600,51400,777
|
|
20230728,133100,47082266100,51600,51600,51600,51500,2393
|
|
20230728,133000,46958795600,51600,51300,51600,51300,6676
|
|
20230728,132900,46615152600,51300,51400,51400,51300,148
|
|
20230728,132800,46607551400,51400,51400,51400,51300,750
|
|
20230728,132700,46569009700,51300,51300,51400,51300,87
|
|
20230728,132600,46564542300,51300,51400,51400,51300,308
|
|
20230728,132500,46548715400,51300,51200,51300,51200,1044
|
|
20230728,132400,46495170000,51200,51200,51200,51100,484
|
|
20230728,132300,46470389300,51200,51200,51300,51200,179
|
|
20230728,132200,46461218600,51100,51000,51200,51000,2479
|
|
20230728,132100,46334432600,51000,50900,51100,50900,1659
|
|
20230728,132000,46249842000,51000,51100,51100,50900,6050
|
|
20230728,131900,45941346100,51000,51000,51100,51000,191
|
|
20230728,131800,45931596800,51000,51100,51100,51000,594
|
|
20230728,131700,45901249900,51100,51100,51100,51100,926
|
|
20230728,131600,45853931300,51100,51000,51100,51000,382
|
|
20230728,131500,45834416100,51000,51100,51100,51000,758
|
|
20230728,131400,45795701000,51000,51200,51200,51000,890
|
|
20230728,131300,45750237400,51100,51200,51200,51100,1638
|
|
20230728,131200,45666532100,51200,51200,51300,51100,736
|
|
20230728,131100,45628849400,51200,51200,51300,51200,1128
|
|
20230728,131000,45571089500,51300,51300,51300,51200,595
|
|
20230728,130900,45540620700,51300,51100,51300,51100,1182
|
|
20230728,130800,45480179100,51100,51200,51200,51100,2483
|
|
20230728,130700,45353243300,51200,51200,51300,51200,930
|
|
20230728,130600,45305613900,51100,51200,51300,51100,1515
|
|
20230728,130500,45228029900,51300,51300,51300,51200,2361
|
|
20230728,130400,45107102300,51300,51400,51400,51300,1173
|
|
20230728,130300,45046918400,51400,51400,51500,51300,1317
|
|
20230728,130200,44979218300,51500,51500,51500,51400,681
|
|
20230728,130100,44944194800,51500,51500,51500,51400,308
|
|
20230728,130000,44928345900,51500,51500,51500,51400,273
|
|
20230728,125900,44914295900,51500,51400,51500,51400,996
|
|
20230728,125800,44863023900,51400,51600,51600,51400,373
|
|
20230728,125700,44843804600,51600,51500,51600,51400,1379
|
|
20230728,125600,44772819300,51500,51400,51500,51400,241
|
|
20230728,125500,44760421200,51500,51400,51500,51400,197
|
|
20230728,125400,44750284200,51500,51500,51500,51400,460
|
|
20230728,125300,44726610800,51500,51400,51500,51400,556
|
|
20230728,125200,44698031700,51400,51400,51500,51400,425
|
|
20230728,125100,44676186500,51400,51400,51500,51400,344
|
|
20230728,125000,44658489600,51400,51500,51500,51400,2713
|
|
20230728,124900,44519011300,51500,51600,51600,51400,1006
|
|
20230728,124800,44467175800,51600,51600,51700,51400,1823
|
|
20230728,124700,44373184500,51600,51700,51700,51600,448
|
|
20230728,124600,44350050500,51600,51600,51700,51600,279
|
|
20230728,124500,44335629100,51600,51700,51700,51500,1851
|
|
20230728,124400,44240134600,51600,51600,51700,51600,566
|
|
20230728,124300,44210876700,51700,51700,51800,51600,1102
|
|
20230728,124200,44153891800,51700,51600,51800,51600,826
|
|
20230728,124100,44111205400,51600,51600,51700,51600,3775
|
|
20230728,124000,43916220800,51600,51600,51600,51500,657
|
|
20230728,123900,43882374400,51600,51500,51600,51500,315
|
|
20230728,123800,43866148200,51500,51600,51600,51500,983
|
|
20230728,123700,43815510700,51600,51500,51600,51500,1104
|
|
20230728,123600,43758652100,51500,51400,51500,51300,4756
|
|
20230728,123500,43513930600,51300,51400,51400,51300,1151
|
|
20230728,123400,43454790400,51400,51400,51500,51400,1086
|
|
20230728,123300,43398959400,51400,51300,51400,51300,691
|
|
20230728,123200,43363443000,51400,51400,51400,51300,364
|
|
20230728,123100,43344733900,51500,51400,51500,51400,904
|
|
20230728,123000,43298245100,51400,51200,51500,51100,5295
|
|
20230728,122900,43026675400,51200,51200,51200,51000,1679
|
|
20230728,122800,42940883400,51100,50900,51200,50900,2549
|
|
20230728,122700,42810910500,50900,50900,51000,50800,1423
|
|
20230728,122600,42738487400,50900,50900,51000,50800,2766
|
|
20230728,122500,42597744200,50900,51100,51100,50900,7946
|
|
20230728,122400,42192508400,51100,51100,51100,51000,1016
|
|
20230728,122300,42140591000,51200,51100,51200,51000,1496
|
|
20230728,122200,42064165500,51100,51200,51300,51000,2893
|
|
20230728,122100,41916154600,51300,51300,51300,51200,318
|
|
20230728,122000,41899851300,51300,51300,51300,51200,682
|
|
20230728,121900,41864865700,51300,51300,51400,51200,2187
|
|
20230728,121800,41752664300,51300,51300,51400,51300,964
|
|
20230728,121700,41703208500,51300,51100,51300,51100,687
|
|
20230728,121600,41668042400,51100,51300,51300,51100,2063
|
|
20230728,121500,41562418900,51300,51300,51300,51200,2539
|
|
20230728,121400,41432392100,51300,51400,51500,51200,1591
|
|
20230728,121300,41350727300,51400,51500,51500,51400,284
|
|
20230728,121200,41336113300,51500,51500,51500,51300,1130
|
|
20230728,121100,41278111100,51500,51500,51500,51400,166
|
|
20230728,121000,41269564900,51400,51600,51600,51300,1846
|
|
20230728,120900,41174627100,51600,51600,51600,51500,693
|
|
20230728,120800,41138872200,51600,51500,51600,51500,1553
|
|
20230728,120700,41058774100,51500,51600,51600,51500,314
|
|
20230728,120600,41042600700,51500,51600,51600,51500,825
|
|
20230728,120500,41000034900,51500,51300,51600,51300,2892
|
|
20230728,120400,40851207500,51300,51400,51500,51300,243
|
|
20230728,120300,40838715700,51300,51400,51500,51300,2156
|
|
20230728,120200,40728029300,51500,51400,51500,51400,234
|
|
20230728,120100,40715984300,51400,51400,51500,51400,892
|
|
20230728,120000,40670052900,51500,51400,51600,51400,354
|
|
20230728,115900,40651838500,51500,51400,51500,51400,236
|
|
20230728,115800,40639704900,51600,51700,51700,51400,1501
|
|
20230728,115700,40562476700,51700,51600,51700,51600,1080
|
|
20230728,115600,40506652000,51700,51300,51700,51300,10137
|
|
20230728,115500,39983815200,51200,51300,51400,51200,313
|
|
20230728,115400,39967757600,51300,51200,51400,51100,3767
|
|
20230728,115300,39774546400,51200,51200,51200,51100,384
|
|
20230728,115200,39754895900,51100,51200,51300,51100,2438
|
|
20230728,115100,39630276100,51100,51200,51200,51100,1503
|
|
20230728,115000,39553418700,51200,51400,51400,51100,726
|
|
20230728,114900,39516223500,51300,51300,51400,51300,356
|
|
20230728,114800,39497959000,51300,51300,51300,51200,1673
|
|
20230728,114700,39412196300,51300,51400,51400,51300,1036
|
|
20230728,114600,39358957000,51400,51500,51500,51400,777
|
|
20230728,114500,39319000000,51400,51600,51600,51400,755
|
|
20230728,114400,39280141700,51600,51500,51600,51400,4051
|
|
20230728,114300,39071300600,51400,51400,51500,51400,295
|
|
20230728,114200,39056118000,51500,51400,51500,51400,345
|
|
20230728,114100,39038363500,51500,51500,51600,51400,139
|
|
20230728,114000,39031204200,51500,51500,51700,51400,1461
|
|
20230728,113900,38955956800,51600,51600,51600,51500,599
|
|
20230728,113800,38925094400,51600,51600,51600,51500,384
|
|
20230728,113700,38905281100,51500,51700,51700,51500,1144
|
|
20230728,113600,38846213700,51700,51500,51700,51500,3533
|
|
20230728,113500,38663650100,51500,51600,51600,51400,1197
|
|
20230728,113400,38602000300,51500,51300,51500,51300,2278
|
|
20230728,113300,38484709200,51400,51400,51400,51300,438
|
|
20230728,113200,38462203300,51400,51300,51400,51300,1457
|
|
20230728,113100,38387339100,51300,51300,51400,51100,1224
|
|
20230728,113000,38324598500,51300,51400,51400,51200,583
|
|
20230728,112900,38294692600,51400,51200,51400,51200,353
|
|
20230728,112800,38276587400,51300,51100,51300,51100,1704
|
|
20230728,112700,38189299600,51200,51100,51200,51000,992
|
|
20230728,112600,38138650200,51100,50900,51200,50900,9084
|
|
20230728,112500,37675330400,50900,51100,51100,50900,6010
|
|
20230728,112400,37368838700,51100,51200,51200,51100,3623
|
|
20230728,112300,37183679400,51200,51200,51200,51100,2667
|
|
20230728,112200,37047148800,51100,51300,51300,51100,1337
|
|
20230728,112100,36978679600,51300,51400,51400,51200,1672
|
|
20230728,112000,36892867200,51400,51400,51500,51300,235
|
|
20230728,111900,36880788300,51300,51400,51500,51300,805
|
|
20230728,111800,36839412700,51500,51400,51500,51300,939
|
|
20230728,111700,36791148600,51300,51300,51400,51300,342
|
|
20230728,111600,36773587800,51400,51200,51400,51200,406
|
|
20230728,111500,36752758700,51200,51300,51300,51200,480
|
|
20230728,111400,36728167800,51200,51300,51400,51200,552
|
|
20230728,111300,36699850800,51300,51300,51400,51300,1036
|
|
20230728,111200,36646700600,51400,51400,51400,51200,877
|
|
20230728,111100,36601684600,51300,51300,51400,51200,819
|
|
20230728,111000,36559670400,51300,51200,51400,51100,2856
|
|
20230728,110900,36413474200,51200,51200,51300,51200,1546
|
|
20230728,110800,36334269700,51200,51400,51400,51200,2429
|
|
20230728,110700,36209777100,51400,51400,51400,51300,2087
|
|
20230728,110600,36102694200,51300,51400,51400,51300,280
|
|
20230728,110500,36088325400,51300,51300,51400,51300,467
|
|
20230728,110400,36064346900,51300,51400,51400,51200,2015
|
|
20230728,110300,35961019400,51300,51600,51600,51300,2929
|
|
20230728,110200,35810324400,51600,51500,51600,51500,824
|
|
20230728,110100,35767810800,51600,51500,51600,51400,830
|
|
20230728,110000,35725076400,51400,51400,51500,51300,749
|
|
20230728,105900,35686578400,51400,51500,51500,51300,457
|
|
20230728,105800,35663082300,51600,51300,51600,51200,982
|
|
20230728,105700,35612597800,51300,51300,51300,51200,1067
|
|
20230728,105600,35557944800,51300,51400,51400,51200,1946
|
|
20230728,105500,35458201900,51400,51600,51600,51400,2845
|
|
20230728,105400,35311762100,51500,51700,51800,51500,3242
|
|
20230728,105300,35144573200,51800,51600,51900,51500,3756
|
|
20230728,105200,34950231900,51600,51700,51800,51600,4306
|
|
20230728,105100,34727697700,51700,51700,51800,51700,681
|
|
20230728,105000,34692428400,51800,51800,51900,51700,2550
|
|
20230728,104900,34560338100,51700,51800,51800,51700,2043
|
|
20230728,104800,34454617800,51800,51900,51900,51700,1549
|
|
20230728,104700,34374384400,51900,51400,51900,51400,9146
|
|
20230728,104600,33901403700,51400,51500,51600,51400,1274
|
|
20230728,104500,33835798600,51500,51700,51700,51500,2554
|
|
20230728,104400,33703901400,51800,51600,51800,51600,1842
|
|
20230728,104300,33608690000,51700,51700,51700,51600,6382
|
|
20230728,104200,33278890600,51700,51300,51700,51300,7806
|
|
20230728,104100,32876887700,51300,51400,51400,51100,2834
|
|
20230728,104000,32731521100,51500,51500,51500,51400,1678
|
|
20230728,103900,32645124600,51500,51400,51500,51300,2858
|
|
20230728,103800,32498178200,51400,51400,51500,51300,1636
|
|
20230728,103700,32414077700,51400,51500,51600,51400,2404
|
|
20230728,103600,32290278400,51500,51500,51600,51400,1753
|
|
20230728,103500,32199998900,51500,51500,51500,51400,2759
|
|
20230728,103400,32057919600,51400,51500,51500,51400,566
|
|
20230728,103300,32028786300,51500,51200,51500,51200,5042
|
|
20230728,103200,31769298100,51300,51400,51400,51200,2320
|
|
20230728,103100,31650223600,51400,51400,51400,51300,689
|
|
20230728,103000,31614809600,51400,51200,51500,51200,4507
|
|
20230728,102900,31383302000,51200,50800,51200,50700,3595
|
|
20230728,102800,31199947700,50800,50900,51000,50800,3653
|
|
20230728,102700,31014034700,51000,51000,51100,50900,2048
|
|
20230728,102600,30909477400,51000,51100,51200,50900,1526
|
|
20230728,102500,30831684500,51200,51200,51300,51000,4479
|
|
20230728,102400,30602778900,51200,50900,51300,50900,4732
|
|
20230728,102300,30361011900,50900,50900,51100,50900,1307
|
|
20230728,102200,30294388300,50900,51100,51100,50900,2973
|
|
20230728,102100,30142766000,51100,51100,51200,50900,2014
|
|
20230728,102000,30039853200,51100,50900,51100,50800,5548
|
|
20230728,101900,29757086600,51000,51000,51100,50800,1131
|
|
20230728,101800,29699446900,51000,50800,51000,50800,3621
|
|
20230728,101700,29515133900,50900,50700,50900,50700,242
|
|
20230728,101600,29502845200,50700,50600,50900,50500,4950
|
|
20230728,101500,29251822100,50600,50700,50700,50500,589
|
|
20230728,101400,29222028900,50700,50700,50800,50600,1033
|
|
20230728,101300,29169698600,50700,50500,50800,50300,1864
|
|
20230728,101200,29075370600,50400,50200,50500,50100,1392
|
|
20230728,101100,29005264400,50200,50300,50300,50000,4888
|
|
20230728,101000,28760182400,50300,50400,50500,50200,2097
|
|
20230728,100900,28654663000,50500,50400,50500,50200,2650
|
|
20230728,100800,28520995500,50400,50400,50500,50100,5262
|
|
20230728,100700,28256695100,50400,50500,50600,50300,4370
|
|
20230728,100600,28036573300,50500,50700,50700,50500,2436
|
|
20230728,100500,27913336700,50700,50800,50800,50600,2347
|
|
20230728,100400,27794262200,50800,50700,50900,50700,1365
|
|
20230728,100300,27724979300,50700,50700,50900,50600,1637
|
|
20230728,100200,27641904200,50700,50400,50700,50300,3594
|
|
20230728,100100,27460399600,50500,50500,50600,50300,8715
|
|
20230728,100000,27021486400,50500,50800,50800,50400,8722
|
|
20230728,095900,26580465600,50700,50900,51100,50700,3781
|
|
20230728,095800,26388096900,50900,51000,51000,50900,995
|
|
20230728,095700,26337423600,51000,51000,51100,50900,1045
|
|
20230728,095600,26284137100,51000,50900,51200,50900,2695
|
|
20230728,095500,26146711500,50900,50700,51100,50600,7329
|
|
20230728,095400,25774352700,50700,51000,51100,50700,6235
|
|
20230728,095300,25457145200,51000,51000,51200,50700,3620
|
|
20230728,095200,25272766500,51300,51400,51500,50900,10282
|
|
20230728,095100,24746857800,51500,51600,51800,51400,4211
|
|
20230728,095000,24529697900,51800,51900,52000,51500,12467
|
|
20230728,094900,23885028500,51800,51600,51900,51600,6883
|
|
20230728,094800,23528606400,51600,51400,51700,51400,7015
|
|
20230728,094700,23166857500,51500,51300,51500,51300,3092
|
|
20230728,094600,23007956900,51400,51400,51500,51300,8292
|
|
20230728,094500,22581855000,51400,51300,51400,51200,3811
|
|
20230728,094400,22386510100,51200,51300,51300,50600,6532
|
|
20230728,094300,22053847600,51300,51300,51400,51200,3485
|
|
20230728,094200,21875150900,51300,51300,51500,51200,3143
|
|
20230728,094100,21713648200,51300,51000,51300,50900,3886
|
|
20230728,094000,21514823700,51000,50800,51100,50800,1888
|
|
20230728,093900,21418620000,50900,51000,51000,50900,2145
|
|
20230728,093800,21309432200,51000,50800,51000,50700,6573
|
|
20230728,093700,20975248300,50700,50900,50900,50500,9983
|
|
20230728,093600,20469476600,50800,51100,51300,50800,8827
|
|
20230728,093500,20019565000,51200,51500,51600,51100,7437
|
|
20230728,093400,19637706400,51500,51500,51700,51500,6637
|
|
20230728,093300,19295497300,51500,51500,51600,51400,6904
|
|
20230728,093200,18939920500,51500,51300,51500,51300,10791
|
|
20230728,093100,18384801300,51300,51100,51400,51100,5001
|
|
20230728,093000,18128372600,51200,51100,51300,51100,6501
|
|
20230728,092900,17795616100,51100,50900,51200,50800,4513
|
|
20230728,092800,17565250600,50900,50900,51000,50800,3062
|
|
20230728,092700,17409354800,50900,50800,51000,50800,2777
|
|
20230728,092600,17268053500,50900,51100,51200,50800,6751
|
|
20230728,092500,16923799600,51100,51100,51200,51000,3908
|
|
20230728,092400,16724138300,51200,50700,51200,50600,5874
|
|
20230728,092300,16424873500,50600,50600,50600,50400,6640
|
|
20230728,092200,16089195600,50500,50000,50600,50000,11558
|
|
20230728,092100,15509269600,50100,50300,50500,50000,9401
|
|
20230728,092000,15037565700,50500,50900,51000,50000,11378
|
|
20230728,091900,14463500000,50800,51300,51400,50800,12611
|
|
20230728,091800,13819315300,51300,51300,51500,51100,18317
|
|
20230728,091700,12879763900,51300,50900,51300,50700,14684
|
|
20230728,091600,12129986000,50900,50900,51000,50700,9529
|
|
20230728,091500,11645402300,50900,50800,50900,50400,12648
|
|
20230728,091400,11003558600,50500,50200,50800,50100,16431
|
|
20230728,091300,10174280700,50200,50100,50300,49950,6739
|
|
20230728,091200,9836700300,50100,49550,50100,49500,8610
|
|
20230728,091100,9406946700,49700,49700,49850,49450,8852
|
|
20230728,091000,8967160700,49700,49150,49750,49100,9294
|
|
20230728,090900,8507574400,49200,49150,49300,48950,10146
|
|
20230728,090800,8009661750,49000,48850,49300,48800,13843
|
|
20230728,090700,7332192750,48850,49600,49700,48850,16901
|
|
20230728,090600,6499422600,49700,50200,50300,49550,13416
|
|
20230728,090500,5829654850,50200,49900,50500,49900,14653
|
|
20230728,090400,5093182950,49950,49700,49950,49450,8440
|
|
20230728,090300,4673352700,49700,49500,50300,49450,19882
|
|
20230728,090200,3683950050,49500,49450,49800,49100,10044
|
|
20230728,090100,3187485200,49550,48500,49550,48450,28011
|
|
20230728,090000,1820304050,48450,48650,49050,48400,37198
|