582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,183900,4182395900,66700,66700,66700,66700,8315
|
|
20230727,183800,4182395900,66700,66700,66700,66700,0
|
|
20230727,183700,4182395900,66700,66700,66700,66700,0
|
|
20230727,183600,4182395900,66700,66700,66700,66700,0
|
|
20230727,183500,4182395900,66700,66700,66700,66700,0
|
|
20230727,183400,4182395900,66700,66700,66700,66700,0
|
|
20230727,183300,4182395900,66700,66700,66700,66700,0
|
|
20230727,183200,4182395900,66700,66700,66700,66700,0
|
|
20230727,183100,4182395900,66700,66700,66700,66700,0
|
|
20230727,183000,4182395900,66700,66700,66700,66700,0
|
|
20230727,182900,4182395900,66700,66700,66700,66700,0
|
|
20230727,182800,4182395900,66700,66700,66700,66700,0
|
|
20230727,182700,4182395900,66700,66700,66700,66700,0
|
|
20230727,182600,4182395900,66700,66700,66700,66700,0
|
|
20230727,182500,4182395900,66700,66700,66700,66700,0
|
|
20230727,182400,4182395900,66700,66700,66700,66700,0
|
|
20230727,182300,4182395900,66700,66700,66700,66700,0
|
|
20230727,182200,4182395900,66700,66700,66700,66700,0
|
|
20230727,182100,4182395900,66700,66700,66700,66700,0
|
|
20230727,182000,4182395900,66700,66700,66700,66700,0
|
|
20230727,181900,4182395900,66700,66700,66700,66700,0
|
|
20230727,181800,4182395900,66700,66700,66700,66700,0
|
|
20230727,181700,4182395900,66700,66700,66700,66700,0
|
|
20230727,181600,4182395900,66700,66700,66700,66700,0
|
|
20230727,181500,4182395900,66700,66700,66700,66700,0
|
|
20230727,181400,4182395900,66700,66700,66700,66700,0
|
|
20230727,181300,4182395900,66700,66700,66700,66700,0
|
|
20230727,181200,4182395900,66700,66700,66700,66700,0
|
|
20230727,181100,4182395900,66700,66700,66700,66700,0
|
|
20230727,181000,4182395900,66700,66700,66700,66700,0
|
|
20230727,180900,4182395900,66700,66700,66700,66700,8315
|
|
20230727,180800,4182395900,66700,66700,66700,66700,0
|
|
20230727,180700,4182395900,66700,66700,66700,66700,0
|
|
20230727,180600,4182395900,66700,66700,66700,66700,0
|
|
20230727,180500,4182395900,66700,66700,66700,66700,0
|
|
20230727,180400,4182395900,66700,66700,66700,66700,0
|
|
20230727,180300,4182395900,66700,66700,66700,66700,0
|
|
20230727,180200,4182395900,66700,66700,66700,66700,0
|
|
20230727,180100,4182395900,66700,66700,66700,66700,0
|
|
20230727,180000,4182395900,66700,66700,66700,66700,0
|
|
20230727,175900,4182395900,66700,66700,66700,66700,0
|
|
20230727,175800,4182395900,66700,66700,66700,66700,0
|
|
20230727,175700,4182395900,66700,66700,66700,66700,0
|
|
20230727,175600,4182395900,66700,66700,66700,66700,0
|
|
20230727,175500,4182395900,66700,66700,66700,66700,0
|
|
20230727,175400,4182395900,66700,66700,66700,66700,0
|
|
20230727,175300,4182395900,66700,66700,66700,66700,0
|
|
20230727,175200,4182395900,66700,66700,66700,66700,0
|
|
20230727,175100,4182395900,66700,66700,66700,66700,0
|
|
20230727,175000,4182395900,66700,66700,66700,66700,0
|
|
20230727,174900,4182395900,66700,66700,66700,66700,0
|
|
20230727,174800,4182395900,66700,66700,66700,66700,0
|
|
20230727,174700,4182395900,66700,66700,66700,66700,0
|
|
20230727,174600,4182395900,66700,66700,66700,66700,0
|
|
20230727,174500,4182395900,66700,66700,66700,66700,0
|
|
20230727,174400,4182395900,66700,66700,66700,66700,0
|
|
20230727,174300,4182395900,66700,66700,66700,66700,0
|
|
20230727,174200,4182395900,66700,66700,66700,66700,0
|
|
20230727,174100,4182395900,66700,66700,66700,66700,0
|
|
20230727,174000,4182395900,66700,66700,66700,66700,0
|
|
20230727,173900,4182395900,66700,66700,66700,66700,8315
|
|
20230727,173800,4182395900,66700,66700,66700,66700,0
|
|
20230727,173700,4182395900,66700,66700,66700,66700,0
|
|
20230727,173600,4182395900,66700,66700,66700,66700,0
|
|
20230727,173500,4182395900,66700,66700,66700,66700,0
|
|
20230727,173400,4182395900,66700,66700,66700,66700,0
|
|
20230727,173300,4182395900,66700,66700,66700,66700,0
|
|
20230727,173200,4182395900,66700,66700,66700,66700,0
|
|
20230727,173100,4182395900,66700,66700,66700,66700,0
|
|
20230727,173000,4182395900,66700,66700,66700,66700,0
|
|
20230727,172900,4182395900,66700,66700,66700,66700,0
|
|
20230727,172800,4182395900,66700,66700,66700,66700,0
|
|
20230727,172700,4182395900,66700,66700,66700,66700,0
|
|
20230727,172600,4182395900,66700,66700,66700,66700,0
|
|
20230727,172500,4182395900,66700,66700,66700,66700,0
|
|
20230727,172400,4182395900,66700,66700,66700,66700,0
|
|
20230727,172300,4182395900,66700,66700,66700,66700,0
|
|
20230727,172200,4182395900,66700,66700,66700,66700,0
|
|
20230727,172100,4182395900,66700,66700,66700,66700,0
|
|
20230727,172000,4182395900,66700,66700,66700,66700,0
|
|
20230727,171900,4182395900,66700,66700,66700,66700,0
|
|
20230727,171800,4182395900,66700,66700,66700,66700,0
|
|
20230727,171700,4182395900,66700,66700,66700,66700,0
|
|
20230727,171600,4182395900,66700,66700,66700,66700,0
|
|
20230727,171500,4182395900,66700,66700,66700,66700,0
|
|
20230727,171400,4182395900,66700,66700,66700,66700,0
|
|
20230727,171300,4182395900,66700,66700,66700,66700,0
|
|
20230727,171200,4182395900,66700,66700,66700,66700,0
|
|
20230727,171100,4182395900,66700,66700,66700,66700,0
|
|
20230727,171000,4182395900,66700,66700,66700,66700,0
|
|
20230727,170900,4182395900,66700,66700,66700,66700,8315
|
|
20230727,170800,4182395900,66700,66700,66700,66700,0
|
|
20230727,170700,4182395900,66700,66700,66700,66700,0
|
|
20230727,170600,4182395900,66700,66700,66700,66700,0
|
|
20230727,170500,4182395900,66700,66700,66700,66700,0
|
|
20230727,170400,4182395900,66700,66700,66700,66700,0
|
|
20230727,170300,4182395900,66700,66700,66700,66700,0
|
|
20230727,170200,4182395900,66700,66700,66700,66700,0
|
|
20230727,170100,4182395900,66700,66700,66700,66700,0
|
|
20230727,170000,4182395900,66700,66700,66700,66700,0
|
|
20230727,165900,4182395900,66700,66700,66700,66700,0
|
|
20230727,165800,4182395900,66700,66700,66700,66700,0
|
|
20230727,165700,4182395900,66700,66700,66700,66700,0
|
|
20230727,165600,4182395900,66700,66700,66700,66700,0
|
|
20230727,165500,4182395900,66700,66700,66700,66700,0
|
|
20230727,165400,4182395900,66700,66700,66700,66700,0
|
|
20230727,165300,4182395900,66700,66700,66700,66700,0
|
|
20230727,165200,4182395900,66700,66700,66700,66700,0
|
|
20230727,165100,4182395900,66700,66700,66700,66700,0
|
|
20230727,165000,4182395900,66700,66700,66700,66700,0
|
|
20230727,164900,4182395900,66700,66700,66700,66700,0
|
|
20230727,164800,4182395900,66700,66700,66700,66700,0
|
|
20230727,164700,4182395900,66700,66700,66700,66700,0
|
|
20230727,164600,4182395900,66700,66700,66700,66700,0
|
|
20230727,164500,4182395900,66700,66700,66700,66700,0
|
|
20230727,164400,4182395900,66700,66700,66700,66700,0
|
|
20230727,164300,4182395900,66700,66700,66700,66700,0
|
|
20230727,164200,4182395900,66700,66700,66700,66700,0
|
|
20230727,164100,4182395900,66700,66700,66700,66700,0
|
|
20230727,164000,4182395900,66700,66700,66700,66700,0
|
|
20230727,163900,4182395900,66700,66700,66700,66700,8315
|
|
20230727,163800,4182395900,66700,66700,66700,66700,0
|
|
20230727,163700,4182395900,66700,66700,66700,66700,0
|
|
20230727,163600,4182395900,66700,66700,66700,66700,0
|
|
20230727,163500,4182395900,66700,66700,66700,66700,0
|
|
20230727,163400,4182395900,66700,66700,66700,66700,0
|
|
20230727,163300,4182395900,66700,66700,66700,66700,0
|
|
20230727,163200,4182395900,66700,66700,66700,66700,0
|
|
20230727,163100,4182395900,66700,66700,66700,66700,0
|
|
20230727,163000,4182395900,66700,66700,66700,66700,0
|
|
20230727,162900,4182395900,66700,66700,66700,66700,0
|
|
20230727,162800,4182395900,66700,66700,66700,66700,0
|
|
20230727,162700,4182395900,66700,66700,66700,66700,0
|
|
20230727,162600,4182395900,66700,66700,66700,66700,0
|
|
20230727,162500,4182395900,66700,66700,66700,66700,0
|
|
20230727,162400,4182395900,66700,66700,66700,66700,0
|
|
20230727,162300,4182395900,66700,66700,66700,66700,0
|
|
20230727,162200,4182395900,66700,66700,66700,66700,0
|
|
20230727,162100,4182395900,66700,66700,66700,66700,0
|
|
20230727,162000,4182395900,66700,66700,66700,66700,0
|
|
20230727,161900,4182395900,66700,66700,66700,66700,0
|
|
20230727,161800,4182395900,66700,66700,66700,66700,0
|
|
20230727,161700,4182395900,66700,66700,66700,66700,0
|
|
20230727,161600,4182395900,66700,66700,66700,66700,0
|
|
20230727,161500,4182395900,66700,66700,66700,66700,0
|
|
20230727,161400,4182395900,66700,66700,66700,66700,0
|
|
20230727,161300,4182395900,66700,66700,66700,66700,0
|
|
20230727,161200,4182395900,66700,66700,66700,66700,0
|
|
20230727,161100,4182395900,66700,66700,66700,66700,0
|
|
20230727,161000,4182395900,66700,66700,66700,66700,0
|
|
20230727,160900,4182395900,66700,66700,66700,66700,8315
|
|
20230727,160800,4182395900,66700,66700,66700,66700,0
|
|
20230727,160700,4182395900,66700,66700,66700,66700,0
|
|
20230727,160600,4182395900,66700,66700,66700,66700,0
|
|
20230727,160500,4182395900,66700,66700,66700,66700,0
|
|
20230727,160400,4182395900,66700,66700,66700,66700,0
|
|
20230727,160300,4182395900,66700,66700,66700,66700,0
|
|
20230727,160200,4182395900,66700,66700,66700,66700,0
|
|
20230727,160100,4182395900,66700,66700,66700,66700,0
|
|
20230727,160000,4182395900,66700,66700,66700,66700,0
|
|
20230727,155900,4182395900,66700,66700,66700,66700,0
|
|
20230727,155800,4182395900,66700,66700,66700,66700,0
|
|
20230727,155700,4182395900,66700,66700,66700,66700,0
|
|
20230727,155600,4182395900,66700,66700,66700,66700,0
|
|
20230727,155500,4182395900,66700,66700,66700,66700,0
|
|
20230727,155400,4182395900,66700,66700,66700,66700,0
|
|
20230727,155300,4182395900,66700,66700,66700,66700,0
|
|
20230727,155200,4182395900,66700,66700,66700,66700,0
|
|
20230727,155100,4182395900,66700,66700,66700,66700,0
|
|
20230727,155000,4182395900,66700,66700,66700,66700,0
|
|
20230727,154900,4182395900,66700,66700,66700,66700,0
|
|
20230727,154800,4182395900,66700,66700,66700,66700,0
|
|
20230727,154700,4182395900,66700,66700,66700,66700,0
|
|
20230727,154600,4182395900,66700,66700,66700,66700,0
|
|
20230727,154500,4182395900,66700,66700,66700,66700,0
|
|
20230727,154400,4182395900,66700,66700,66700,66700,0
|
|
20230727,154300,4182395900,66700,66700,66700,66700,0
|
|
20230727,154200,4182395900,66700,66700,66700,66700,0
|
|
20230727,154100,4182395900,66700,66700,66700,66700,0
|
|
20230727,154000,4182395900,66700,66700,66700,66700,0
|
|
20230727,153900,4182395900,66700,66700,66700,66700,8315
|
|
20230727,153800,4182395900,66700,66700,66700,66700,0
|
|
20230727,153700,4182395900,66700,66700,66700,66700,0
|
|
20230727,153600,4182395900,66700,66700,66700,66700,0
|
|
20230727,153500,4182395900,66700,66700,66700,66700,0
|
|
20230727,153400,4182395900,66700,66700,66700,66700,0
|
|
20230727,153300,4182395900,66700,66700,66700,66700,0
|
|
20230727,153200,4182395900,66700,66700,66700,66700,0
|
|
20230727,153100,4182395900,66700,66700,66700,66700,0
|
|
20230727,153000,4182395900,66700,66700,66700,66700,8315
|
|
20230727,152900,3627785400,66200,66200,66200,66200,0
|
|
20230727,152800,3627785400,66200,66200,66200,66200,0
|
|
20230727,152700,3627785400,66200,66200,66200,66200,0
|
|
20230727,152600,3627785400,66200,66200,66200,66200,0
|
|
20230727,152500,3627785400,66200,66200,66200,66200,0
|
|
20230727,152400,3627785400,66200,66200,66200,66200,0
|
|
20230727,152300,3627785400,66200,66200,66200,66200,0
|
|
20230727,152200,3627785400,66200,66200,66200,66200,0
|
|
20230727,152100,3627785400,66200,66200,66200,66200,0
|
|
20230727,152000,3627785400,66200,66200,66200,66200,0
|
|
20230727,151900,3627785400,66200,66500,66500,66200,111
|
|
20230727,151800,3620418600,66500,66600,66600,66500,375
|
|
20230727,151700,3595480000,66600,66600,66600,66500,111
|
|
20230727,151600,3588093700,66600,66500,66600,66500,73
|
|
20230727,151500,3583237900,66400,66400,66500,66300,185
|
|
20230727,151400,3570945600,66400,66400,66500,66400,432
|
|
20230727,151300,3542229500,66300,66400,66400,66300,246
|
|
20230727,151200,3525895800,66400,66300,66400,66200,197
|
|
20230727,151100,3512833400,66300,66300,66300,66200,31
|
|
20230727,151000,3510779000,66300,66500,66500,66200,438
|
|
20230727,150900,3481705800,66600,66500,66600,66500,18
|
|
20230727,150800,3480508000,66500,66500,66600,66500,38
|
|
20230727,150700,3477979100,66600,66600,66600,66500,330
|
|
20230727,150600,3456030600,66600,66600,66600,66500,155
|
|
20230727,150500,3445715700,66600,66500,66600,66400,484
|
|
20230727,150400,3413496200,66500,66500,66600,66400,125
|
|
20230727,150300,3405183000,66600,66400,66600,66400,333
|
|
20230727,150200,3383043400,66500,66500,66600,66400,200
|
|
20230727,150100,3369753100,66600,66700,66700,66500,182
|
|
20230727,150000,3357643500,66700,66600,66700,66500,301
|
|
20230727,145900,3337615500,66700,66800,66800,66600,66
|
|
20230727,145800,3333212900,66800,66600,66800,66600,395
|
|
20230727,145700,3306858500,66700,66500,66700,66500,344
|
|
20230727,145600,3283948100,66600,66500,66600,66500,91
|
|
20230727,145500,3277888300,66600,66600,66600,66500,291
|
|
20230727,145400,3258519900,66600,66600,66600,66500,45
|
|
20230727,145300,3255523800,66600,66600,66600,66500,61
|
|
20230727,145200,3251462100,66600,66600,66600,66500,34
|
|
20230727,145100,3249198500,66600,66600,66600,66400,69
|
|
20230727,145000,3244606700,66600,66600,66600,66500,146
|
|
20230727,144900,3234892900,66600,66600,66600,66500,38
|
|
20230727,144800,3232362900,66600,66500,66600,66500,109
|
|
20230727,144700,3225109500,66500,66500,66600,66500,110
|
|
20230727,144600,3217792900,66500,66600,66600,66500,113
|
|
20230727,144500,3210276500,66600,66500,66600,66400,133
|
|
20230727,144400,3201430800,66500,66500,66500,66400,38
|
|
20230727,144300,3198905100,66500,66600,66600,66500,56
|
|
20230727,144200,3195179300,66600,66600,66600,66500,71
|
|
20230727,144100,3190456100,66600,66600,66600,66500,85
|
|
20230727,144000,3184796000,66600,66600,66600,66500,62
|
|
20230727,143900,3180667600,66500,66600,66600,66500,110
|
|
20230727,143800,3173350700,66600,66600,66600,66500,33
|
|
20230727,143700,3171153800,66600,66400,66600,66400,284
|
|
20230727,143600,3152276300,66500,66500,66500,66500,35
|
|
20230727,143500,3149948800,66500,66500,66500,66400,57
|
|
20230727,143400,3146159100,66500,66500,66500,66400,85
|
|
20230727,143300,3140507400,66400,66500,66600,66400,29
|
|
20230727,143200,3138578200,66500,66500,66500,66400,66
|
|
20230727,143100,3134190200,66500,66600,66600,66400,86
|
|
20230727,143000,3128469000,66600,66600,66600,66500,46
|
|
20230727,142900,3125407300,66600,66600,66600,66500,93
|
|
20230727,142800,3119217700,66600,66500,66600,66500,48
|
|
20230727,142700,3116022000,66500,66500,66500,66400,53
|
|
20230727,142600,3112498300,66500,66600,66600,66400,73
|
|
20230727,142500,3107644400,66600,66600,66600,66500,33
|
|
20230727,142400,3105447500,66600,66600,66600,66500,47
|
|
20230727,142300,3102318000,66600,66600,66700,66500,77
|
|
20230727,142200,3097190300,66600,66500,66600,66500,105
|
|
20230727,142100,3090198100,66600,66600,66600,66500,62
|
|
20230727,142000,3086069700,66500,66600,66600,66500,42
|
|
20230727,141900,3083274800,66600,66500,66600,66500,53
|
|
20230727,141800,3079745800,66600,66500,66600,66500,69
|
|
20230727,141700,3075151200,66600,66600,66600,66500,11
|
|
20230727,141600,3074418700,66600,66700,66700,66500,242
|
|
20230727,141500,3058304500,66700,66700,66700,66600,68
|
|
20230727,141400,3053769700,66600,66700,66700,66600,32
|
|
20230727,141300,3051636100,66700,66700,66700,66600,54
|
|
20230727,141200,3048035100,66700,66700,66700,66600,97
|
|
20230727,141100,3041566100,66700,66700,66700,66600,52
|
|
20230727,141000,3038098500,66700,66700,66800,66700,479
|
|
20230727,140900,3006140100,66700,66700,66700,66600,64
|
|
20230727,140800,3001875800,66700,66600,66700,66500,265
|
|
20230727,140700,2984227300,66500,66600,66600,66500,392
|
|
20230727,140600,2958121000,66600,66500,66600,66400,42
|
|
20230727,140500,2955328100,66500,66500,66500,66400,180
|
|
20230727,140400,2943358900,66500,66500,66500,66400,43
|
|
20230727,140300,2940500200,66500,66500,66500,66400,81
|
|
20230727,140200,2935114700,66500,66500,66500,66400,54
|
|
20230727,140100,2931524500,66500,66400,66500,66400,153
|
|
20230727,140000,2921350800,66500,66500,66500,66400,74
|
|
20230727,135900,2916430700,66500,66600,66600,66500,164
|
|
20230727,135800,2905520500,66700,66600,66700,66600,37
|
|
20230727,135700,2903052800,66600,66600,66700,66600,146
|
|
20230727,135600,2893322900,66600,66800,66800,66600,139
|
|
20230727,135500,2884049700,66800,66800,66800,66700,131
|
|
20230727,135400,2875306900,66700,66600,66700,66600,100
|
|
20230727,135300,2868637400,66700,66800,66800,66700,46
|
|
20230727,135200,2865565600,66800,66800,66800,66700,52
|
|
20230727,135100,2862092800,66700,66700,66700,66600,63
|
|
20230727,135000,2857891500,66700,66700,66700,66600,106
|
|
20230727,134900,2850822200,66700,66700,66700,66600,72
|
|
20230727,134800,2846020600,66600,66700,66700,66600,22
|
|
20230727,134700,2844554000,66700,66700,66700,66600,63
|
|
20230727,134600,2840352700,66700,66700,66800,66600,142
|
|
20230727,134500,2830887000,66800,66800,66800,66700,50
|
|
20230727,134400,2827547800,66700,66800,66800,66700,43
|
|
20230727,134300,2824678400,66800,66800,66800,66700,64
|
|
20230727,134200,2820404000,66800,66800,66800,66700,33
|
|
20230727,134100,2818200400,66800,66600,66800,66600,162
|
|
20230727,134000,2807395400,66700,66700,66700,66600,34
|
|
20230727,133900,2805127700,66600,66700,66700,66600,44
|
|
20230727,133800,2802193600,66600,66600,66700,66600,52
|
|
20230727,133700,2798728000,66600,66600,66600,66500,38
|
|
20230727,133600,2796198100,66500,66600,66600,66500,65
|
|
20230727,133500,2791869900,66600,66500,66600,66500,37
|
|
20230727,133400,2789408100,66500,66600,66600,66400,171
|
|
20230727,133300,2778035000,66500,66600,66600,66500,141
|
|
20230727,133200,2768645200,66600,66500,66600,66500,49
|
|
20230727,133100,2765383700,66500,66600,66600,66500,150
|
|
20230727,133000,2755407200,66500,66500,66500,66400,163
|
|
20230727,132900,2744568400,66500,66500,66500,66400,38
|
|
20230727,132800,2742042200,66500,66600,66600,66500,76
|
|
20230727,132700,2736985600,66500,66600,66600,66500,51
|
|
20230727,132600,2733590000,66600,66600,66600,66500,241
|
|
20230727,132500,2717560500,66600,66600,66600,66500,63
|
|
20230727,132400,2713365500,66600,66500,66600,66500,27
|
|
20230727,132300,2711569000,66500,66400,66500,66400,255
|
|
20230727,132200,2694613300,66500,66500,66600,66300,337
|
|
20230727,132100,2672228600,66600,66600,66600,66600,35
|
|
20230727,132000,2669897600,66500,66400,66600,66300,41
|
|
20230727,131900,2667173500,66400,66500,66600,66200,201
|
|
20230727,131800,2653845400,66500,66500,66500,66500,27
|
|
20230727,131700,2652049900,66400,66500,66700,66400,129
|
|
20230727,131600,2643467300,66500,66600,66700,66200,220
|
|
20230727,131500,2628861200,66700,66700,66700,66600,83
|
|
20230727,131400,2623327200,66600,66600,66600,66600,60
|
|
20230727,131300,2619331200,66600,66600,66600,66500,87
|
|
20230727,131200,2613540700,66600,66700,66800,66500,96
|
|
20230727,131100,2607142500,66700,66800,66800,66600,122
|
|
20230727,131000,2599002100,66800,66700,66800,66600,85
|
|
20230727,130900,2593333100,66700,66800,66800,66600,110
|
|
20230727,130800,2585995100,66700,66800,66800,66700,78
|
|
20230727,130700,2580789700,66800,66900,66900,66700,146
|
|
20230727,130600,2571037300,66900,66700,66900,66700,135
|
|
20230727,130500,2562021000,66700,66700,66900,66700,111
|
|
20230727,130400,2554608200,66800,66800,66800,66600,88
|
|
20230727,130300,2548731600,66800,66600,66800,66600,144
|
|
20230727,130200,2539125300,66700,66700,66800,66600,68
|
|
20230727,130100,2534592700,66700,66900,66900,66700,188
|
|
20230727,130000,2522036400,66900,67200,67200,66900,228
|
|
20230727,125900,2506759500,67100,67200,67200,67100,48
|
|
20230727,125800,2503537000,67100,67200,67200,67000,178
|
|
20230727,125700,2491583100,67200,67200,67200,67100,188
|
|
20230727,125600,2478955300,67100,67100,67200,67100,205
|
|
20230727,125500,2465185100,67200,67200,67200,67100,144
|
|
20230727,125400,2455509100,67200,67200,67200,67100,136
|
|
20230727,125300,2446370600,67200,67100,67200,67000,194
|
|
20230727,125200,2433352100,67100,67000,67100,66900,154
|
|
20230727,125100,2423034600,67000,67000,67000,66900,152
|
|
20230727,125000,2412851500,67000,66900,67000,66800,152
|
|
20230727,124900,2402680700,66900,66900,66900,66800,143
|
|
20230727,124800,2393114800,66900,66900,66900,66800,102
|
|
20230727,124700,2386293200,66900,66800,66900,66700,82
|
|
20230727,124600,2380815800,66800,66700,66800,66700,21
|
|
20230727,124500,2379413700,66800,66700,66800,66700,82
|
|
20230727,124400,2373938900,66800,66600,66800,66600,45
|
|
20230727,124300,2370938200,66600,66700,66700,66600,83
|
|
20230727,124200,2365408300,66600,66600,66700,66600,47
|
|
20230727,124100,2362276200,66500,66600,66600,66500,59
|
|
20230727,124000,2358347600,66600,66800,66800,66500,83
|
|
20230727,123900,2352807800,66700,66900,66900,66700,120
|
|
20230727,123800,2344793200,66800,66900,66900,66800,101
|
|
20230727,123700,2338045400,66900,66800,66900,66800,97
|
|
20230727,123600,2331556900,66900,66900,66900,66800,39
|
|
20230727,123500,2328948600,66800,66900,66900,66800,143
|
|
20230727,123400,2319395300,66800,66900,66900,66800,185
|
|
20230727,123300,2307021200,66900,66900,67000,66800,118
|
|
20230727,123200,2299125900,67000,67000,67000,66900,81
|
|
20230727,123100,2293705700,67000,66900,67000,66900,47
|
|
20230727,123000,2290560600,66900,66900,66900,66800,17
|
|
20230727,122900,2289423400,67000,66900,67100,66900,192
|
|
20230727,122800,2276563100,66900,67000,67000,66900,34
|
|
20230727,122700,2274287800,67000,66800,67000,66700,311
|
|
20230727,122600,2253490900,66800,66900,66900,66800,114
|
|
20230727,122500,2245871900,66900,66900,67000,66900,56
|
|
20230727,122400,2242124100,67000,67000,67000,66900,69
|
|
20230727,122300,2237502000,66900,67000,67000,66900,68
|
|
20230727,122200,2232946800,66900,67000,67100,66900,81
|
|
20230727,122100,2227518600,67000,67100,67100,67000,65
|
|
20230727,122000,2223157900,67000,67200,67200,67000,57
|
|
20230727,121900,2219332800,67100,67200,67200,67100,117
|
|
20230727,121800,2211478500,67200,67200,67200,67100,44
|
|
20230727,121700,2208522500,67200,67300,67300,67100,122
|
|
20230727,121600,2200324600,67300,67300,67400,67200,119
|
|
20230727,121500,2192312800,67400,67400,67400,67300,75
|
|
20230727,121400,2187258700,67400,67400,67400,67300,449
|
|
20230727,121300,2157030000,67400,67400,67400,67300,106
|
|
20230727,121200,2149886400,67400,67500,67500,67300,276
|
|
20230727,121100,2131283600,67500,67500,67500,67300,545
|
|
20230727,121000,2094544800,67500,67400,67500,67400,109
|
|
20230727,120900,2087191200,67500,67500,67500,67400,68
|
|
20230727,120800,2082603000,67500,67500,67500,67400,79
|
|
20230727,120700,2077271900,67500,67400,67500,67400,61
|
|
20230727,120600,2073155300,67500,67500,67500,67400,67
|
|
20230727,120500,2068633600,67500,67500,67500,67400,430
|
|
20230727,120400,2039640700,67400,67500,67500,67400,246
|
|
20230727,120300,2023052300,67400,67500,67500,67400,49
|
|
20230727,120200,2019746100,67500,67600,67600,67400,91
|
|
20230727,120100,2013604200,67600,67500,67600,67300,581
|
|
20230727,120000,1974413800,67500,67400,67500,67400,89
|
|
20230727,115900,1968407200,67400,67500,67500,67400,89
|
|
20230727,115800,1962400500,67500,67500,67600,67400,236
|
|
20230727,115700,1946463700,67600,67600,67600,67500,89
|
|
20230727,115600,1940448300,67600,67600,67600,67500,131
|
|
20230727,115500,1931600200,67600,67500,67600,67300,1370
|
|
20230727,115400,1839217000,67600,67600,67600,67500,762
|
|
20230727,115300,1787707500,67600,67600,67600,67500,89
|
|
20230727,115200,1781697900,67600,67600,67600,67500,93
|
|
20230727,115100,1775411900,67600,67600,67600,67500,98
|
|
20230727,115000,1768788100,67600,67600,67600,67500,58
|
|
20230727,114900,1764868100,67600,67500,67600,67400,887
|
|
20230727,114800,1704973900,67400,67500,67500,67400,56
|
|
20230727,114700,1701195000,67500,67400,67500,67400,83
|
|
20230727,114600,1695593300,67500,67300,67500,67300,62
|
|
20230727,114500,1691412100,67300,67400,67400,67300,51
|
|
20230727,114400,1687975600,67300,67500,67500,67300,275
|
|
20230727,114300,1669438900,67500,67500,67500,67400,81
|
|
20230727,114200,1663972100,67500,67500,67500,67400,60
|
|
20230727,114100,1659922900,67400,67500,67500,67400,174
|
|
20230727,114000,1648188800,67500,67500,67500,67400,75
|
|
20230727,113900,1643127400,67500,67500,67500,67400,112
|
|
20230727,113800,1635572100,67500,67500,67500,67300,140
|
|
20230727,113700,1626131900,67500,67600,67600,67200,106
|
|
20230727,113600,1618988900,67600,67600,67600,67400,209
|
|
20230727,113500,1604880500,67500,67500,67600,67400,624
|
|
20230727,113400,1562753200,67500,67500,67500,67400,150
|
|
20230727,113300,1552633400,67500,67400,67500,67300,241
|
|
20230727,113200,1536387500,67400,67200,67400,67100,873
|
|
20230727,113100,1477675600,67200,67100,67200,67100,180
|
|
20230727,113000,1465581500,67100,67100,67200,67000,169
|
|
20230727,112900,1454236900,67100,67200,67200,67100,64
|
|
20230727,112800,1449940000,67200,67100,67200,67100,116
|
|
20230727,112700,1442152200,67200,67100,67300,67000,446
|
|
20230727,112600,1412175500,67000,67200,67300,67000,305
|
|
20230727,112500,1391680400,67300,66900,67300,66900,2174
|
|
20230727,112400,1245839400,66900,66800,66900,66800,373
|
|
20230727,112300,1220917800,66800,66700,66800,66700,146
|
|
20230727,112200,1211175100,66700,66700,66700,66600,88
|
|
20230727,112100,1205306300,66700,66600,66700,66500,90
|
|
20230727,112000,1199312200,66600,66600,66600,66500,44
|
|
20230727,111900,1196382700,66400,66600,66700,66400,355
|
|
20230727,111800,1172745100,66700,66500,66700,66500,192
|
|
20230727,111700,1159957100,66500,66400,66500,66400,82
|
|
20230727,111600,1154506500,66500,66400,66500,66300,24
|
|
20230727,111500,1152913600,66400,66300,66400,66200,322
|
|
20230727,111400,1131561800,66200,66200,66300,66200,46
|
|
20230727,111300,1128514400,66300,66300,66300,66200,18
|
|
20230727,111200,1127321900,66300,66400,66400,66300,298
|
|
20230727,111100,1107561600,66400,66400,66400,66300,39
|
|
20230727,111000,1104975000,66400,66300,66400,66300,35
|
|
20230727,110900,1102653200,66400,66300,66400,66300,24
|
|
20230727,110800,1101060500,66400,66300,66400,66300,18
|
|
20230727,110700,1099866300,66300,66300,66400,66300,100
|
|
20230727,110600,1093234700,66400,66400,66500,66400,269
|
|
20230727,110500,1075372200,66500,66600,66600,66500,7
|
|
20230727,110400,1074906600,66400,66500,66600,66400,71
|
|
20230727,110300,1070187700,66600,66600,66600,66500,14
|
|
20230727,110200,1069256100,66600,66400,66600,66400,53
|
|
20230727,110100,1065734600,66400,66500,66500,66300,33
|
|
20230727,110000,1063542700,66400,66400,66500,66400,194
|
|
20230727,105900,1050658300,66400,66400,66400,66300,14
|
|
20230727,105800,1049729500,66300,66400,66400,66300,23
|
|
20230727,105700,1048203200,66400,66400,66400,66300,18
|
|
20230727,105600,1047008800,66400,66400,66600,66400,107
|
|
20230727,105500,1039897600,66500,66400,66500,66400,24
|
|
20230727,105400,1038302600,66500,66500,66500,66400,22
|
|
20230727,105300,1036840400,66400,66600,66600,66400,16
|
|
20230727,105200,1035775700,66500,66500,66600,66500,14
|
|
20230727,105100,1034844600,66500,66500,66600,66500,11
|
|
20230727,105000,1034113000,66600,66500,66600,66500,19
|
|
20230727,104900,1032848300,66600,66500,66600,66500,33
|
|
20230727,104800,1030652200,66300,66500,66600,66300,102
|
|
20230727,104700,1023861600,66500,66600,66800,66500,643
|
|
20230727,104600,980943500,66600,66500,66600,66400,68
|
|
20230727,104500,976419000,66500,66400,66500,66400,38
|
|
20230727,104400,973892900,66500,66500,66600,66400,169
|
|
20230727,104300,962654200,66500,66500,66500,66400,49
|
|
20230727,104200,959399600,66400,66400,66400,66300,77
|
|
20230727,104100,954287600,66400,66300,66400,66000,52
|
|
20230727,104000,950842000,66300,66300,66300,66000,104
|
|
20230727,103900,943957300,66000,66300,66300,66000,77
|
|
20230727,103800,938869600,66300,66300,66300,66000,38
|
|
20230727,103700,936352600,66300,66300,66300,66000,100
|
|
20230727,103600,929735000,66300,66300,66300,66100,36
|
|
20230727,103500,927349800,66200,66100,66200,66000,112
|
|
20230727,103400,919939800,66100,65900,66100,65900,185
|
|
20230727,103300,907726400,65900,65900,65900,65900,9
|
|
20230727,103200,907133300,66000,65900,66000,65800,61
|
|
20230727,103100,903113900,65900,66000,66000,65800,57
|
|
20230727,103000,899358300,66000,65700,66000,65700,166
|
|
20230727,102900,888428500,65700,65700,65700,65700,26
|
|
20230727,102800,886720300,65700,65900,65900,65700,18
|
|
20230727,102700,885535700,65600,65900,66000,65600,526
|
|
20230727,102600,850895800,65900,66000,66000,65900,14
|
|
20230727,102500,849972800,65900,65900,66000,65900,57
|
|
20230727,102400,846213000,65900,65900,65900,65900,33
|
|
20230727,102300,844038300,65900,66200,66200,65900,52
|
|
20230727,102200,840603800,66100,66000,66100,66000,62
|
|
20230727,102100,836508400,66100,66000,66100,66000,19
|
|
20230727,102000,835254300,66000,66000,66000,66000,8
|
|
20230727,101900,834726300,66000,66000,66100,66000,58
|
|
20230727,101800,830893500,66100,65800,66100,65800,11
|
|
20230727,101700,830168800,65800,66200,66200,65700,98
|
|
20230727,101600,823694100,66100,65700,66200,65700,120
|
|
20230727,101500,815782300,66300,65800,66300,65600,278
|
|
20230727,101400,797419500,66000,65900,66000,65900,38
|
|
20230727,101300,794914300,65900,65700,65900,65600,61
|
|
20230727,101200,790904300,65600,65600,65600,65600,17
|
|
20230727,101100,789789100,65700,65600,65700,65600,146
|
|
20230727,101000,780198400,65600,65600,65700,65600,41
|
|
20230727,100900,777507300,65600,65600,65700,65600,77
|
|
20230727,100800,772452900,65600,65600,65600,65600,67
|
|
20230727,100700,768057700,65600,65600,65700,65600,19
|
|
20230727,100600,766811200,65600,65600,65600,65600,63
|
|
20230727,100500,762678400,65700,65700,65900,65600,57
|
|
20230727,100400,758931800,65600,65800,65800,65600,89
|
|
20230727,100300,753084000,65800,66000,66000,65800,81
|
|
20230727,100200,747751600,65800,66000,66000,65800,14
|
|
20230727,100100,746830200,65900,65800,65900,65700,378
|
|
20230727,100000,721954300,65800,65800,65800,65700,87
|
|
20230727,095900,716230100,65800,66000,66000,65800,19
|
|
20230727,095800,714977100,65800,65800,65800,65800,18
|
|
20230727,095700,713792700,66000,66000,66000,65800,140
|
|
20230727,095600,704566800,65900,65800,65900,65800,72
|
|
20230727,095500,699822600,66000,65900,66000,65800,132
|
|
20230727,095400,691120100,65800,65800,65900,65800,20
|
|
20230727,095300,689803300,66000,65800,66000,65800,16
|
|
20230727,095200,688748500,66000,66000,66000,65700,11
|
|
20230727,095100,688023700,66000,65900,66000,65800,286
|
|
20230727,095000,669183100,65900,66000,66100,65900,37
|
|
20230727,094900,666739500,65900,65900,65900,65900,6
|
|
20230727,094800,666344100,65900,65900,66100,65900,90
|
|
20230727,094700,660406300,65900,65900,65900,65900,6
|
|
20230727,094600,660010900,65900,66000,66000,65900,57
|
|
20230727,094500,656249600,66000,65800,66000,65800,71
|
|
20230727,094400,651571900,65800,65700,65800,65700,282
|
|
20230727,094300,633017100,65800,65700,65800,65700,41
|
|
20230727,094200,630322900,65800,66100,66100,65800,226
|
|
20230727,094100,615413000,66000,66000,66000,66000,31
|
|
20230727,094000,613367000,66000,66000,66000,66000,25
|
|
20230727,093900,611717000,66100,66200,66200,66000,122
|
|
20230727,093800,603645800,66200,66200,66300,66200,46
|
|
20230727,093700,600599000,66200,66200,66200,66200,26
|
|
20230727,093600,598877800,66200,66300,66300,66200,54
|
|
20230727,093500,595298300,66200,66200,66300,66200,81
|
|
20230727,093400,589932300,66300,66200,66300,66200,97
|
|
20230727,093300,583506800,66200,66200,66200,66200,14
|
|
20230727,093200,582580000,66200,66400,66400,66200,239
|
|
20230727,093100,566732800,66400,66500,66500,66300,41
|
|
20230727,093000,564010800,66600,66600,66600,66300,29
|
|
20230727,092900,562084500,66600,66400,66600,66300,134
|
|
20230727,092800,553184700,66300,66700,66800,66300,383
|
|
20230727,092700,527674700,66700,66700,66800,66700,24
|
|
20230727,092600,526073800,66800,66800,66800,66600,62
|
|
20230727,092500,521935700,66800,66700,66800,66700,242
|
|
20230727,092400,505792600,66700,66600,66800,66600,461
|
|
20230727,092300,475045900,66700,66600,66700,66600,54
|
|
20230727,092200,471448000,66600,66500,66700,66500,229
|
|
20230727,092100,456196000,66500,66300,66500,66200,106
|
|
20230727,092000,449160000,66500,66500,66500,66200,819
|
|
20230727,091900,394713000,66500,66200,66500,66200,175
|
|
20230727,091800,383102300,66300,66300,66300,66200,131
|
|
20230727,091700,374424000,66200,66300,66400,66200,335
|
|
20230727,091600,352207300,66300,66100,66300,65900,496
|
|
20230727,091500,319392800,66000,65900,66000,65800,602
|
|
20230727,091400,279666600,65900,65900,65900,65800,203
|
|
20230727,091300,266289300,65900,66000,66000,65900,112
|
|
20230727,091200,258906500,66000,65900,66000,65800,384
|
|
20230727,091100,233567500,65800,65700,65800,65700,86
|
|
20230727,091000,227909000,65700,65700,65700,65700,27
|
|
20230727,090900,226135100,65700,65500,65700,65500,560
|
|
20230727,090800,189389900,65500,65500,65600,65500,146
|
|
20230727,090700,179815100,65400,65500,65700,65400,140
|
|
20230727,090600,170636400,65500,65300,65500,65200,170
|
|
20230727,090500,159514400,65300,65100,65400,65000,541
|
|
20230727,090400,124259600,65100,65300,65300,64600,636
|
|
20230727,090300,82926900,65400,65300,65500,65000,717
|
|
20230727,090200,36246200,65500,65500,65500,65300,118
|
|
20230727,090100,28517600,65500,65500,65500,65100,272
|
|
20230727,090000,10780500,65500,65300,65500,65200,165
|