582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183900,2789843700,65400,65400,65400,65400,1863
|
|
20230728,183800,2789843700,65400,65400,65400,65400,0
|
|
20230728,183700,2789843700,65400,65400,65400,65400,0
|
|
20230728,183600,2789843700,65400,65400,65400,65400,0
|
|
20230728,183500,2789843700,65400,65400,65400,65400,0
|
|
20230728,183400,2789843700,65400,65400,65400,65400,0
|
|
20230728,183300,2789843700,65400,65400,65400,65400,0
|
|
20230728,183200,2789843700,65400,65400,65400,65400,0
|
|
20230728,183100,2789843700,65400,65400,65400,65400,0
|
|
20230728,183000,2789843700,65400,65400,65400,65400,0
|
|
20230728,182900,2789843700,65400,65400,65400,65400,0
|
|
20230728,182800,2789843700,65400,65400,65400,65400,0
|
|
20230728,182700,2789843700,65400,65400,65400,65400,0
|
|
20230728,182600,2789843700,65400,65400,65400,65400,0
|
|
20230728,182500,2789843700,65400,65400,65400,65400,0
|
|
20230728,182400,2789843700,65400,65400,65400,65400,0
|
|
20230728,182300,2789843700,65400,65400,65400,65400,0
|
|
20230728,182200,2789843700,65400,65400,65400,65400,0
|
|
20230728,182100,2789843700,65400,65400,65400,65400,0
|
|
20230728,182000,2789843700,65400,65400,65400,65400,0
|
|
20230728,181900,2789843700,65400,65400,65400,65400,0
|
|
20230728,181800,2789843700,65400,65400,65400,65400,0
|
|
20230728,181700,2789843700,65400,65400,65400,65400,0
|
|
20230728,181600,2789843700,65400,65400,65400,65400,0
|
|
20230728,181500,2789843700,65400,65400,65400,65400,0
|
|
20230728,181400,2789843700,65400,65400,65400,65400,0
|
|
20230728,181300,2789843700,65400,65400,65400,65400,0
|
|
20230728,181200,2789843700,65400,65400,65400,65400,0
|
|
20230728,181100,2789843700,65400,65400,65400,65400,0
|
|
20230728,181000,2789843700,65400,65400,65400,65400,0
|
|
20230728,180900,2789843700,65400,65400,65400,65400,1863
|
|
20230728,180800,2789843700,65400,65400,65400,65400,0
|
|
20230728,180700,2789843700,65400,65400,65400,65400,0
|
|
20230728,180600,2789843700,65400,65400,65400,65400,0
|
|
20230728,180500,2789843700,65400,65400,65400,65400,0
|
|
20230728,180400,2789843700,65400,65400,65400,65400,0
|
|
20230728,180300,2789843700,65400,65400,65400,65400,0
|
|
20230728,180200,2789843700,65400,65400,65400,65400,0
|
|
20230728,180100,2789843700,65400,65400,65400,65400,0
|
|
20230728,180000,2789843700,65400,65400,65400,65400,0
|
|
20230728,175900,2789843700,65400,65400,65400,65400,0
|
|
20230728,175800,2789843700,65400,65400,65400,65400,0
|
|
20230728,175700,2789843700,65400,65400,65400,65400,0
|
|
20230728,175600,2789843700,65400,65400,65400,65400,0
|
|
20230728,175500,2789843700,65400,65400,65400,65400,0
|
|
20230728,175400,2789843700,65400,65400,65400,65400,0
|
|
20230728,175300,2789843700,65400,65400,65400,65400,0
|
|
20230728,175200,2789843700,65400,65400,65400,65400,0
|
|
20230728,175100,2789843700,65400,65400,65400,65400,0
|
|
20230728,175000,2789843700,65400,65400,65400,65400,0
|
|
20230728,174900,2789843700,65400,65400,65400,65400,0
|
|
20230728,174800,2789843700,65400,65400,65400,65400,0
|
|
20230728,174700,2789843700,65400,65400,65400,65400,0
|
|
20230728,174600,2789843700,65400,65400,65400,65400,0
|
|
20230728,174500,2789843700,65400,65400,65400,65400,0
|
|
20230728,174400,2789843700,65400,65400,65400,65400,0
|
|
20230728,174300,2789843700,65400,65400,65400,65400,0
|
|
20230728,174200,2789843700,65400,65400,65400,65400,0
|
|
20230728,174100,2789843700,65400,65400,65400,65400,0
|
|
20230728,174000,2789843700,65400,65400,65400,65400,0
|
|
20230728,173900,2789843700,65400,65400,65400,65400,1863
|
|
20230728,173800,2789843700,65400,65400,65400,65400,0
|
|
20230728,173700,2789843700,65400,65400,65400,65400,0
|
|
20230728,173600,2789843700,65400,65400,65400,65400,0
|
|
20230728,173500,2789843700,65400,65400,65400,65400,0
|
|
20230728,173400,2789843700,65400,65400,65400,65400,0
|
|
20230728,173300,2789843700,65400,65400,65400,65400,0
|
|
20230728,173200,2789843700,65400,65400,65400,65400,0
|
|
20230728,173100,2789843700,65400,65400,65400,65400,0
|
|
20230728,173000,2789843700,65400,65400,65400,65400,0
|
|
20230728,172900,2789843700,65400,65400,65400,65400,0
|
|
20230728,172800,2789843700,65400,65400,65400,65400,0
|
|
20230728,172700,2789843700,65400,65400,65400,65400,0
|
|
20230728,172600,2789843700,65400,65400,65400,65400,0
|
|
20230728,172500,2789843700,65400,65400,65400,65400,0
|
|
20230728,172400,2789843700,65400,65400,65400,65400,0
|
|
20230728,172300,2789843700,65400,65400,65400,65400,0
|
|
20230728,172200,2789843700,65400,65400,65400,65400,0
|
|
20230728,172100,2789843700,65400,65400,65400,65400,0
|
|
20230728,172000,2789843700,65400,65400,65400,65400,0
|
|
20230728,171900,2789843700,65400,65400,65400,65400,0
|
|
20230728,171800,2789843700,65400,65400,65400,65400,0
|
|
20230728,171700,2789843700,65400,65400,65400,65400,0
|
|
20230728,171600,2789843700,65400,65400,65400,65400,0
|
|
20230728,171500,2789843700,65400,65400,65400,65400,0
|
|
20230728,171400,2789843700,65400,65400,65400,65400,0
|
|
20230728,171300,2789843700,65400,65400,65400,65400,0
|
|
20230728,171200,2789843700,65400,65400,65400,65400,0
|
|
20230728,171100,2789843700,65400,65400,65400,65400,0
|
|
20230728,171000,2789843700,65400,65400,65400,65400,0
|
|
20230728,170900,2789843700,65400,65400,65400,65400,1863
|
|
20230728,170800,2789843700,65400,65400,65400,65400,0
|
|
20230728,170700,2789843700,65400,65400,65400,65400,0
|
|
20230728,170600,2789843700,65400,65400,65400,65400,0
|
|
20230728,170500,2789843700,65400,65400,65400,65400,0
|
|
20230728,170400,2789843700,65400,65400,65400,65400,0
|
|
20230728,170300,2789843700,65400,65400,65400,65400,0
|
|
20230728,170200,2789843700,65400,65400,65400,65400,0
|
|
20230728,170100,2789843700,65400,65400,65400,65400,0
|
|
20230728,170000,2789843700,65400,65400,65400,65400,0
|
|
20230728,165900,2789843700,65400,65400,65400,65400,0
|
|
20230728,165800,2789843700,65400,65400,65400,65400,0
|
|
20230728,165700,2789843700,65400,65400,65400,65400,0
|
|
20230728,165600,2789843700,65400,65400,65400,65400,0
|
|
20230728,165500,2789843700,65400,65400,65400,65400,0
|
|
20230728,165400,2789843700,65400,65400,65400,65400,0
|
|
20230728,165300,2789843700,65400,65400,65400,65400,0
|
|
20230728,165200,2789843700,65400,65400,65400,65400,0
|
|
20230728,165100,2789843700,65400,65400,65400,65400,0
|
|
20230728,165000,2789843700,65400,65400,65400,65400,0
|
|
20230728,164900,2789843700,65400,65400,65400,65400,0
|
|
20230728,164800,2789843700,65400,65400,65400,65400,0
|
|
20230728,164700,2789843700,65400,65400,65400,65400,0
|
|
20230728,164600,2789843700,65400,65400,65400,65400,0
|
|
20230728,164500,2789843700,65400,65400,65400,65400,0
|
|
20230728,164400,2789843700,65400,65400,65400,65400,0
|
|
20230728,164300,2789843700,65400,65400,65400,65400,0
|
|
20230728,164200,2789843700,65400,65400,65400,65400,0
|
|
20230728,164100,2789843700,65400,65400,65400,65400,0
|
|
20230728,164000,2789843700,65400,65400,65400,65400,0
|
|
20230728,163900,2789843700,65400,65400,65400,65400,1863
|
|
20230728,163800,2789843700,65400,65400,65400,65400,0
|
|
20230728,163700,2789843700,65400,65400,65400,65400,0
|
|
20230728,163600,2789843700,65400,65400,65400,65400,0
|
|
20230728,163500,2789843700,65400,65400,65400,65400,0
|
|
20230728,163400,2789843700,65400,65400,65400,65400,0
|
|
20230728,163300,2789843700,65400,65400,65400,65400,0
|
|
20230728,163200,2789843700,65400,65400,65400,65400,0
|
|
20230728,163100,2789843700,65400,65400,65400,65400,0
|
|
20230728,163000,2789843700,65400,65400,65400,65400,0
|
|
20230728,162900,2789843700,65400,65400,65400,65400,0
|
|
20230728,162800,2789843700,65400,65400,65400,65400,0
|
|
20230728,162700,2789843700,65400,65400,65400,65400,0
|
|
20230728,162600,2789843700,65400,65400,65400,65400,0
|
|
20230728,162500,2789843700,65400,65400,65400,65400,0
|
|
20230728,162400,2789843700,65400,65400,65400,65400,0
|
|
20230728,162300,2789843700,65400,65400,65400,65400,0
|
|
20230728,162200,2789843700,65400,65400,65400,65400,0
|
|
20230728,162100,2789843700,65400,65400,65400,65400,0
|
|
20230728,162000,2789843700,65400,65400,65400,65400,0
|
|
20230728,161900,2789843700,65400,65400,65400,65400,0
|
|
20230728,161800,2789843700,65400,65400,65400,65400,0
|
|
20230728,161700,2789843700,65400,65400,65400,65400,0
|
|
20230728,161600,2789843700,65400,65400,65400,65400,0
|
|
20230728,161500,2789843700,65400,65400,65400,65400,0
|
|
20230728,161400,2789843700,65400,65400,65400,65400,0
|
|
20230728,161300,2789843700,65400,65400,65400,65400,0
|
|
20230728,161200,2789843700,65400,65400,65400,65400,0
|
|
20230728,161100,2789843700,65400,65400,65400,65400,0
|
|
20230728,161000,2789843700,65400,65400,65400,65400,0
|
|
20230728,160900,2789843700,65400,65400,65400,65400,1863
|
|
20230728,160800,2789843700,65400,65400,65400,65400,0
|
|
20230728,160700,2789843700,65400,65400,65400,65400,0
|
|
20230728,160600,2789843700,65400,65400,65400,65400,0
|
|
20230728,160500,2789843700,65400,65400,65400,65400,0
|
|
20230728,160400,2789843700,65400,65400,65400,65400,0
|
|
20230728,160300,2789843700,65400,65400,65400,65400,0
|
|
20230728,160200,2789843700,65400,65400,65400,65400,0
|
|
20230728,160100,2789843700,65400,65400,65400,65400,0
|
|
20230728,160000,2789843700,65400,65400,65400,65400,0
|
|
20230728,155900,2789843700,65400,65400,65400,65400,0
|
|
20230728,155800,2789843700,65400,65400,65400,65400,0
|
|
20230728,155700,2789843700,65400,65400,65400,65400,0
|
|
20230728,155600,2789843700,65400,65400,65400,65400,0
|
|
20230728,155500,2789843700,65400,65400,65400,65400,0
|
|
20230728,155400,2789843700,65400,65400,65400,65400,0
|
|
20230728,155300,2789843700,65400,65400,65400,65400,0
|
|
20230728,155200,2789843700,65400,65400,65400,65400,0
|
|
20230728,155100,2789843700,65400,65400,65400,65400,0
|
|
20230728,155000,2789843700,65400,65400,65400,65400,0
|
|
20230728,154900,2789843700,65400,65400,65400,65400,0
|
|
20230728,154800,2789843700,65400,65400,65400,65400,0
|
|
20230728,154700,2789843700,65400,65400,65400,65400,0
|
|
20230728,154600,2789843700,65400,65400,65400,65400,0
|
|
20230728,154500,2789843700,65400,65400,65400,65400,0
|
|
20230728,154400,2789843700,65400,65400,65400,65400,0
|
|
20230728,154300,2789843700,65400,65400,65400,65400,0
|
|
20230728,154200,2789843700,65400,65400,65400,65400,0
|
|
20230728,154100,2789843700,65400,65400,65400,65400,0
|
|
20230728,154000,2789843700,65400,65400,65400,65400,0
|
|
20230728,153900,2789843700,65400,65400,65400,65400,1863
|
|
20230728,153800,2789843700,65400,65400,65400,65400,0
|
|
20230728,153700,2789843700,65400,65400,65400,65400,0
|
|
20230728,153600,2789843700,65400,65400,65400,65400,0
|
|
20230728,153500,2789843700,65400,65400,65400,65400,0
|
|
20230728,153400,2789843700,65400,65400,65400,65400,0
|
|
20230728,153300,2789843700,65400,65400,65400,65400,0
|
|
20230728,153200,2789843700,65400,65400,65400,65400,0
|
|
20230728,153100,2789843700,65400,65400,65400,65400,0
|
|
20230728,153000,2789843700,65400,65400,65400,65400,1863
|
|
20230728,152900,2668003500,65300,65300,65300,65300,0
|
|
20230728,152800,2668003500,65300,65300,65300,65300,0
|
|
20230728,152700,2668003500,65300,65300,65300,65300,0
|
|
20230728,152600,2668003500,65300,65300,65300,65300,0
|
|
20230728,152500,2668003500,65300,65300,65300,65300,0
|
|
20230728,152400,2668003500,65300,65300,65300,65300,0
|
|
20230728,152300,2668003500,65300,65300,65300,65300,0
|
|
20230728,152200,2668003500,65300,65300,65300,65300,0
|
|
20230728,152100,2668003500,65300,65300,65300,65300,0
|
|
20230728,152000,2668003500,65300,65300,65300,65300,0
|
|
20230728,151900,2668003500,65300,65200,65300,65200,201
|
|
20230728,151800,2654881900,65200,65200,65300,65200,282
|
|
20230728,151700,2636494500,65200,65200,65300,65200,56
|
|
20230728,151600,2632839200,65200,65200,65300,65200,17
|
|
20230728,151500,2631730500,65300,65200,65300,65200,51
|
|
20230728,151400,2628401700,65200,65100,65300,65100,502
|
|
20230728,151300,2595641400,65100,65100,65200,65100,247
|
|
20230728,151200,2579541200,65100,65100,65200,65100,28
|
|
20230728,151100,2577717300,65200,65200,65200,65100,32
|
|
20230728,151000,2575633000,65200,65100,65200,65100,66
|
|
20230728,150900,2571335200,65200,65100,65200,65100,21
|
|
20230728,150800,2569966400,65200,65200,65200,65100,39
|
|
20230728,150700,2567425400,65100,65200,65200,65100,152
|
|
20230728,150600,2557518400,65100,65200,65200,65100,41
|
|
20230728,150500,2554846000,65100,65200,65200,65100,33
|
|
20230728,150400,2552695600,65100,65200,65200,65100,361
|
|
20230728,150300,2529190700,65200,65200,65200,65100,23
|
|
20230728,150200,2527692100,65200,65200,65200,65100,20
|
|
20230728,150100,2526388900,65100,65100,65200,65100,10
|
|
20230728,150000,2525737600,65200,65100,65200,65100,30
|
|
20230728,145900,2523783200,65200,65200,65300,65100,87
|
|
20230728,145800,2518113700,65100,65200,65300,65100,75
|
|
20230728,145700,2513223700,65300,65200,65300,65200,47
|
|
20230728,145600,2510158200,65200,65200,65300,65200,82
|
|
20230728,145500,2504810600,65200,65200,65300,65200,353
|
|
20230728,145400,2481794000,65200,65200,65300,65200,27
|
|
20230728,145300,2480032400,65300,65300,65300,65200,43
|
|
20230728,145200,2477227400,65200,65300,65300,65200,26
|
|
20230728,145100,2475531100,65200,65200,65300,65200,50
|
|
20230728,145000,2472270000,65300,65300,65300,65200,17
|
|
20230728,144900,2471160500,65200,65300,65300,65200,34
|
|
20230728,144800,2468942500,65200,65300,65300,65200,99
|
|
20230728,144700,2462486600,65200,65200,65300,65200,19
|
|
20230728,144600,2461247600,65300,65300,65300,65200,53
|
|
20230728,144500,2457790400,65100,65000,65300,65000,186
|
|
20230728,144400,2445680900,65100,65300,65300,65000,1244
|
|
20230728,144300,2364646000,65200,65200,65300,65200,49
|
|
20230728,144200,2361450000,65300,65200,65400,65200,225
|
|
20230728,144100,2346758700,65300,65300,65300,65200,79
|
|
20230728,144000,2341603400,65300,65200,65300,65200,20
|
|
20230728,143900,2340297600,65200,65300,65300,65200,27
|
|
20230728,143800,2338535800,65200,65200,65300,65200,21
|
|
20230728,143700,2337165600,65300,65300,65300,65200,30
|
|
20230728,143600,2335207500,65400,65300,65400,65200,67
|
|
20230728,143500,2330834500,65300,65300,65400,65200,24
|
|
20230728,143400,2329268300,65300,65400,65400,65200,26
|
|
20230728,143300,2327570100,65300,65300,65300,65200,8
|
|
20230728,143200,2327048100,65400,65200,65400,65200,70
|
|
20230728,143100,2322478600,65300,65400,65400,65200,185
|
|
20230728,143000,2310397700,65400,65300,65400,65200,61
|
|
20230728,142900,2306413100,65400,65300,65400,65300,24
|
|
20230728,142800,2304844900,65300,65300,65300,65200,57
|
|
20230728,142700,2301124000,65200,65300,65400,65200,111
|
|
20230728,142600,2293874900,65400,65400,65400,65300,21
|
|
20230728,142500,2292502300,65300,65400,65400,65300,123
|
|
20230728,142400,2284469300,65400,65300,65400,65300,7
|
|
20230728,142300,2284012000,65300,65400,65400,65300,362
|
|
20230728,142200,2260371800,65400,65300,65400,65300,47
|
|
20230728,142100,2257300600,65300,65400,65400,65300,34
|
|
20230728,142000,2255078600,65300,65300,65400,65300,8
|
|
20230728,141900,2254556100,65300,65300,65400,65300,108
|
|
20230728,141800,2247503500,65400,65400,65400,65300,311
|
|
20230728,141700,2227185500,65400,65300,65400,65200,87
|
|
20230728,141600,2221501500,65300,65300,65300,65200,744
|
|
20230728,141500,2172919200,65300,65200,65300,65200,33
|
|
20230728,141400,2170766200,65300,65300,65300,65200,28
|
|
20230728,141300,2168939500,65300,65200,65300,65200,20
|
|
20230728,141200,2167634200,65300,65200,65300,65200,20
|
|
20230728,141100,2166329100,65300,65300,65300,65200,23
|
|
20230728,141000,2164828500,65300,65200,65300,65200,21
|
|
20230728,140900,2163458000,65200,65300,65300,65200,58
|
|
20230728,140800,2159673700,65200,65200,65300,65200,22
|
|
20230728,140700,2158237900,65300,65300,65300,65200,28
|
|
20230728,140600,2156411100,65300,65300,65300,65200,17
|
|
20230728,140500,2155301600,65300,65200,65300,65200,10
|
|
20230728,140400,2154649200,65300,65200,65300,65200,23
|
|
20230728,140300,2153148600,65300,65300,65300,65200,29
|
|
20230728,140200,2151256700,65200,65100,65300,65100,193
|
|
20230728,140100,2138673400,65100,65200,65200,65100,17
|
|
20230728,140000,2137565500,65200,65200,65200,65000,18
|
|
20230728,135900,2136393700,65100,65100,65200,65100,30
|
|
20230728,135800,2134440300,65100,65000,65200,65000,19
|
|
20230728,135700,2133202700,65000,65100,65200,65000,294
|
|
20230728,135600,2114055900,65100,65200,65200,65000,562
|
|
20230728,135500,2077454300,65200,65200,65200,65100,448
|
|
20230728,135400,2048288300,65100,65200,65200,65100,56
|
|
20230728,135300,2044638400,65100,65200,65200,65100,20
|
|
20230728,135200,2043335400,65100,65200,65200,65100,35
|
|
20230728,135100,2041055700,65200,65100,65200,65100,21
|
|
20230728,135000,2039687100,65200,65200,65200,65100,38
|
|
20230728,134900,2037212000,65100,65200,65200,65100,19
|
|
20230728,134800,2035974000,65200,65100,65200,65100,22
|
|
20230728,134700,2034540800,65200,65100,65200,65100,17
|
|
20230728,134600,2033432900,65100,65100,65200,65100,23
|
|
20230728,134500,2031934600,65100,65200,65200,65100,21
|
|
20230728,134400,2030566200,65100,65100,65200,65100,437
|
|
20230728,134300,2002116400,65100,65100,65200,65100,67
|
|
20230728,134200,1997750700,65100,65200,65200,65100,17
|
|
20230728,134100,1996642800,65100,65200,65200,65100,58
|
|
20230728,134000,1992862600,65100,65100,65200,65100,35
|
|
20230728,133900,1990581700,65200,65100,65200,65100,75
|
|
20230728,133800,1985695000,65100,65100,65200,65100,15
|
|
20230728,133700,1984717700,65100,65100,65200,65100,40
|
|
20230728,133600,1982110500,65100,65100,65200,65100,30
|
|
20230728,133500,1980156000,65200,65100,65200,65100,55
|
|
20230728,133400,1976571900,65100,65100,65200,65100,16
|
|
20230728,133300,1975530000,65100,65100,65200,65100,43
|
|
20230728,133200,1972727100,65100,65100,65200,65100,15
|
|
20230728,133100,1971750300,65100,65200,65200,65100,66
|
|
20230728,133000,1967449900,65200,65100,65200,65100,7
|
|
20230728,132900,1966994100,65100,65100,65100,65100,11
|
|
20230728,132800,1966278000,65100,65100,65200,65100,11
|
|
20230728,132700,1965561700,65200,65100,65200,65100,24
|
|
20230728,132600,1963999100,65100,65100,65100,65100,245
|
|
20230728,132500,1948049600,65100,65200,65200,65100,22
|
|
20230728,132400,1946616600,65100,65100,65200,65100,141
|
|
20230728,132300,1937434400,65100,65200,65200,65100,8
|
|
20230728,132200,1936913500,65200,65100,65200,65100,51
|
|
20230728,132100,1933589800,65200,65100,65200,65100,11
|
|
20230728,132000,1932873600,65100,65200,65200,65100,49
|
|
20230728,131900,1929680500,65100,65100,65100,65100,71
|
|
20230728,131800,1925058400,65100,65100,65200,65100,41
|
|
20230728,131700,1922389100,65200,65200,65200,65100,61
|
|
20230728,131600,1918414500,65100,65100,65100,65100,5
|
|
20230728,131500,1918089000,65100,65100,65200,65100,15
|
|
20230728,131400,1917112300,65200,65100,65200,65100,52
|
|
20230728,131300,1913723800,65100,65100,65200,65100,53
|
|
20230728,131200,1910273300,65100,65100,65200,65100,37
|
|
20230728,131100,1907861500,65100,65100,65200,65100,11
|
|
20230728,131000,1907145300,65100,65100,65200,65100,15
|
|
20230728,130900,1906168700,65200,65100,65200,65100,96
|
|
20230728,130800,1899915300,65100,65100,65100,65100,437
|
|
20230728,130700,1871466600,65100,65200,65200,65100,45
|
|
20230728,130600,1868532800,65100,65200,65200,65100,9
|
|
20230728,130500,1867946700,65100,65100,65100,65100,5
|
|
20230728,130400,1867621200,65100,65100,65100,65100,111
|
|
20230728,130300,1860395100,65100,65100,65100,65100,14
|
|
20230728,130200,1859483700,65200,65100,65200,65100,3
|
|
20230728,130100,1859288300,65100,65100,65100,65100,9
|
|
20230728,130000,1858702400,65200,65100,65200,65100,7
|
|
20230728,125900,1858246200,65100,65100,65200,65100,10
|
|
20230728,125800,1857595000,65100,65100,65100,65100,6
|
|
20230728,125700,1857204400,65200,65100,65200,65100,53
|
|
20230728,125600,1853749700,65100,65200,65200,65100,4
|
|
20230728,125500,1853489000,65200,65100,65200,65100,12
|
|
20230728,125400,1852707600,65100,65200,65200,65100,17
|
|
20230728,125300,1851600800,65100,65200,65200,65100,12
|
|
20230728,125200,1850818600,65100,65100,65200,65100,56
|
|
20230728,125100,1847168400,65200,65000,65200,65000,399
|
|
20230728,125000,1821189300,65000,65100,65100,65000,377
|
|
20230728,124900,1796647400,65100,65100,65200,65100,60
|
|
20230728,124800,1792741300,65200,65100,65200,65100,30
|
|
20230728,124700,1790788100,65100,65100,65100,65100,1
|
|
20230728,124600,1790723000,65100,65300,65300,65100,747
|
|
20230728,124500,1742021200,65200,65300,65300,65200,54
|
|
20230728,124400,1738495800,65200,65200,65300,65200,9
|
|
20230728,124300,1737908400,65300,65200,65300,65200,68
|
|
20230728,124200,1733468700,65300,65300,65300,65300,34
|
|
20230728,124100,1731248500,65200,65200,65300,65200,14
|
|
20230728,124000,1730335600,65300,65300,65300,65300,12
|
|
20230728,123900,1729552000,65300,65300,65300,65200,38
|
|
20230728,123800,1727070800,65200,65300,65300,65200,27
|
|
20230728,123700,1725308400,65300,65200,65300,65200,7
|
|
20230728,123600,1724851700,65200,65200,65200,65200,9
|
|
20230728,123500,1724264900,65200,65200,65200,65200,2
|
|
20230728,123400,1724134500,65200,65200,65300,65200,9
|
|
20230728,123300,1723547500,65200,65200,65200,65200,3
|
|
20230728,123200,1723351900,65200,65200,65300,65200,399
|
|
20230728,123100,1697331400,65100,65200,65200,65100,51
|
|
20230728,123000,1694007000,65200,65100,65200,65100,9
|
|
20230728,122900,1693420900,65100,65100,65100,65100,7
|
|
20230728,122800,1692965200,65100,65200,65200,65100,49
|
|
20230728,122700,1689770900,65100,65200,65200,65100,60
|
|
20230728,122600,1685862600,65200,65100,65200,65100,4
|
|
20230728,122500,1685601900,65100,65200,65200,65100,3
|
|
20230728,122400,1685406400,65100,65200,65200,65100,115
|
|
20230728,122300,1677909000,65200,65200,65300,65200,21
|
|
20230728,122200,1676539600,65200,65200,65200,65200,29
|
|
20230728,122100,1674648800,65200,65200,65200,65200,0
|
|
20230728,122000,1674648800,65200,65200,65300,65200,11
|
|
20230728,121900,1673931500,65200,65200,65200,65200,9
|
|
20230728,121800,1673344700,65200,65200,65200,65200,8
|
|
20230728,121700,1672823100,65200,65200,65200,65200,18
|
|
20230728,121600,1671649500,65200,65200,65300,65200,4
|
|
20230728,121500,1671388500,65200,65200,65200,65200,20
|
|
20230728,121400,1670084500,65200,65200,65200,65200,146
|
|
20230728,121300,1660565300,65200,65200,65200,65200,7
|
|
20230728,121200,1660108900,65300,65200,65300,65200,73
|
|
20230728,121100,1655349100,65200,65200,65200,65200,1
|
|
20230728,121000,1655283900,65200,65200,65300,65200,18
|
|
20230728,120900,1654110200,65200,65300,65300,65200,3
|
|
20230728,120800,1653914400,65200,65300,65300,65200,9
|
|
20230728,120700,1653327400,65200,65200,65200,65200,3
|
|
20230728,120600,1653131800,65200,65200,65200,65200,6
|
|
20230728,120500,1652740600,65300,65200,65300,65200,8
|
|
20230728,120400,1652218800,65300,65300,65300,65200,52
|
|
20230728,120300,1648823300,65300,65200,65300,65100,316
|
|
20230728,120200,1628217500,65100,65100,65200,65100,6
|
|
20230728,120100,1627826700,65100,65100,65200,65100,11
|
|
20230728,120000,1627110500,65100,65100,65100,65100,2
|
|
20230728,115900,1626980300,65100,65100,65100,65100,12
|
|
20230728,115800,1626199100,65200,65100,65200,65100,2
|
|
20230728,115700,1626068800,65100,65100,65100,65100,2
|
|
20230728,115600,1625938600,65100,65000,65200,65000,22
|
|
20230728,115500,1624506500,65200,65200,65200,65200,2
|
|
20230728,115400,1624376100,65000,65100,65200,65000,55
|
|
20230728,115300,1620795700,65000,65000,65000,65000,3
|
|
20230728,115200,1620600700,65000,65100,65100,65000,46
|
|
20230728,115100,1617607200,65100,65200,65200,65100,22
|
|
20230728,115000,1616174800,65100,65100,65100,65100,6
|
|
20230728,114900,1615784200,65100,65100,65100,65100,102
|
|
20230728,114800,1609144000,65100,65200,65200,65100,3
|
|
20230728,114700,1608948500,65100,65200,65200,65100,43
|
|
20230728,114600,1606148100,65100,65100,65100,65100,2
|
|
20230728,114500,1606017900,65200,65100,65200,65100,9
|
|
20230728,114400,1605431800,65100,65100,65200,65100,26
|
|
20230728,114300,1603738600,65100,65100,65100,65100,2
|
|
20230728,114200,1603608400,65200,65100,65200,65100,68
|
|
20230728,114100,1599180900,65100,65100,65100,65100,1
|
|
20230728,114000,1599115800,65200,65100,65200,65100,12
|
|
20230728,113900,1598334200,65100,65100,65100,65100,2
|
|
20230728,113800,1598204000,65100,65100,65100,65100,20
|
|
20230728,113700,1596902000,65100,65100,65100,65100,181
|
|
20230728,113600,1585118900,65100,65000,65100,65000,4
|
|
20230728,113500,1584858800,65000,65000,65100,65000,32
|
|
20230728,113400,1582778600,65000,65000,65000,65000,2
|
|
20230728,113300,1582648600,65000,65000,65100,65000,12
|
|
20230728,113200,1581868400,65000,65000,65000,65000,0
|
|
20230728,113100,1581868400,65000,65100,65100,64900,441
|
|
20230728,113000,1553211700,65200,65200,65200,65200,12
|
|
20230728,112900,1552429300,65100,65100,65100,65100,104
|
|
20230728,112800,1545658900,65100,64900,65100,64900,1334
|
|
20230728,112700,1458927400,64900,64900,65000,64900,294
|
|
20230728,112600,1439846100,65000,64900,65000,64900,28
|
|
20230728,112500,1438028700,64900,64900,64900,64900,0
|
|
20230728,112400,1438028700,64900,65000,65000,64900,23
|
|
20230728,112300,1436534000,64900,65000,65000,64900,18
|
|
20230728,112200,1435365600,65000,64900,65000,64900,5
|
|
20230728,112100,1435040800,65000,64900,65000,64900,51
|
|
20230728,112000,1431726400,64900,65000,65000,64900,9
|
|
20230728,111900,1431142000,64900,64900,65000,64900,4
|
|
20230728,111800,1430882300,65000,64900,65000,64900,41
|
|
20230728,111700,1428221200,65000,65000,65000,65000,3
|
|
20230728,111600,1428026200,65000,65000,65000,65000,92
|
|
20230728,111500,1422046200,64900,64900,65000,64900,165
|
|
20230728,111400,1411332200,64900,64900,64900,64900,92
|
|
20230728,111300,1405361400,64800,65000,65000,64800,151
|
|
20230728,111200,1395561200,65000,65100,65100,64900,1113
|
|
20230728,111100,1323267300,65100,65000,65100,65000,13
|
|
20230728,111000,1322421800,65000,65000,65000,65000,9
|
|
20230728,110900,1321836800,65000,65100,65100,65000,363
|
|
20230728,110800,1298235600,65100,65100,65100,65100,2
|
|
20230728,110700,1298105400,65000,65000,65000,65000,9
|
|
20230728,110600,1297520400,65000,65100,65100,65000,4
|
|
20230728,110500,1297260300,65100,65000,65100,65000,26
|
|
20230728,110400,1295569900,65000,65100,65100,65000,14
|
|
20230728,110300,1294658800,65100,65000,65100,65000,77
|
|
20230728,110200,1289651100,65100,65100,65100,65000,53
|
|
20230728,110100,1286205900,65100,65100,65100,65100,381
|
|
20230728,110000,1261402800,65200,65100,65200,65100,5
|
|
20230728,105900,1261077100,65100,65100,65200,65100,22
|
|
20230728,105800,1259642900,65200,65100,65200,65100,10
|
|
20230728,105700,1258991800,65100,65200,65200,65100,4
|
|
20230728,105600,1258731300,65200,65200,65200,65200,0
|
|
20230728,105500,1258731300,65200,65200,65200,65100,17
|
|
20230728,105400,1257624000,65200,65100,65300,65100,189
|
|
20230728,105300,1245301100,65100,65100,65100,65100,4
|
|
20230728,105200,1245040700,65100,65100,65100,65100,4
|
|
20230728,105100,1244780300,65200,65100,65200,65100,3
|
|
20230728,105000,1244584800,65200,65200,65200,65200,3
|
|
20230728,104900,1244389200,65300,65200,65300,65200,160
|
|
20230728,104800,1233954300,65100,65200,65200,65100,106
|
|
20230728,104700,1227045300,65200,65200,65300,65200,39
|
|
20230728,104600,1224502300,65200,65200,65200,65200,4
|
|
20230728,104500,1224241500,65200,65200,65200,65100,35
|
|
20230728,104400,1221959600,65100,65200,65200,65100,21
|
|
20230728,104300,1220592300,65100,65200,65200,65100,142
|
|
20230728,104200,1211334700,65200,65200,65200,65100,647
|
|
20230728,104100,1169152100,65200,65300,65300,65100,337
|
|
20230728,104000,1147183800,65300,65300,65300,65300,52
|
|
20230728,103900,1143788200,65200,65200,65200,65200,36
|
|
20230728,103800,1141441000,65200,65300,65300,65200,51
|
|
20230728,103700,1138110800,65300,65500,65500,65300,70
|
|
20230728,103600,1133532700,65700,65400,65700,65400,2
|
|
20230728,103500,1133401600,65600,65400,65600,65400,87
|
|
20230728,103400,1127694800,65400,65500,65500,65400,99
|
|
20230728,103300,1121210700,65500,65400,65500,65400,43
|
|
20230728,103200,1118394500,65500,65500,65500,65500,0
|
|
20230728,103100,1118394500,65500,65500,65500,65500,1
|
|
20230728,103000,1118329000,65400,65400,65500,65300,242
|
|
20230728,102900,1102501800,65400,65400,65400,65400,20
|
|
20230728,102800,1101193800,65400,65400,65400,65300,4
|
|
20230728,102700,1100932300,65300,65300,65300,65300,156
|
|
20230728,102600,1090745500,65200,65200,65300,65200,5
|
|
20230728,102500,1090419300,65200,65200,65200,65200,1
|
|
20230728,102400,1090354100,65200,65200,65200,65200,3
|
|
20230728,102300,1090158500,65200,65200,65200,65200,89
|
|
20230728,102200,1084355700,65200,65200,65200,65200,23
|
|
20230728,102100,1082856100,65100,65100,65200,65100,400
|
|
20230728,102000,1056786200,65100,65100,65100,65100,0
|
|
20230728,101900,1056786200,65100,65200,65200,65100,4
|
|
20230728,101800,1056525500,65100,65100,65100,65100,1
|
|
20230728,101700,1056460400,65100,65000,65100,65000,157
|
|
20230728,101600,1046239900,65100,65100,65100,65100,8
|
|
20230728,101500,1045719100,65100,65100,65100,65100,1
|
|
20230728,101400,1045654000,65100,65000,65100,65000,1233
|
|
20230728,101300,965486700,65000,65100,65200,65000,264
|
|
20230728,101200,948300400,65100,65200,65200,65100,5
|
|
20230728,101100,947974700,65200,65200,65200,65200,1
|
|
20230728,101000,947909500,65200,65100,65200,65100,8
|
|
20230728,100900,947388400,65100,65200,65200,65100,102
|
|
20230728,100800,940748100,65200,65200,65200,65200,12
|
|
20230728,100700,939965700,65100,65200,65200,65100,5
|
|
20230728,100600,939639900,65200,65200,65200,65200,2
|
|
20230728,100500,939509500,65200,65200,65200,65200,75
|
|
20230728,100400,934619500,65300,65300,65300,65300,3
|
|
20230728,100300,934423600,65300,65200,65300,65100,49
|
|
20230728,100200,931231100,65200,65200,65200,65200,42
|
|
20230728,100100,928492700,65200,65200,65200,65200,78
|
|
20230728,100000,923407100,65200,65100,65200,65100,125
|
|
20230728,095900,915267400,65100,65100,65100,65100,123
|
|
20230728,095800,907260100,65100,65200,65200,65100,362
|
|
20230728,095700,883687900,65200,65200,65200,65200,8
|
|
20230728,095600,883166300,65200,65200,65200,65200,31
|
|
20230728,095500,881145100,65200,65200,65200,65200,79
|
|
20230728,095400,875994300,65100,65100,65100,65000,102
|
|
20230728,095300,869354400,65100,65200,65200,65100,112
|
|
20230728,095200,862052200,65200,65100,65200,65000,100
|
|
20230728,095100,855542000,65100,65200,65200,65100,59
|
|
20230728,095000,851700600,65200,65200,65200,65100,414
|
|
20230728,094900,824731600,65200,65300,65300,65200,17
|
|
20230728,094800,823621700,65200,65200,65200,65200,0
|
|
20230728,094700,823621700,65200,65300,65300,65100,103
|
|
20230728,094600,816913800,65100,65100,65100,65100,696
|
|
20230728,094500,771604200,65100,65000,65100,65000,87
|
|
20230728,094400,765943300,65100,65100,65100,65000,8
|
|
20230728,094300,765422600,65100,65000,65100,65000,4
|
|
20230728,094200,765162300,65100,65000,65100,65000,15
|
|
20230728,094100,764186400,65000,65000,65000,65000,82
|
|
20230728,094000,758856400,65000,65100,65100,65000,9
|
|
20230728,093900,758270900,65100,65200,65200,65100,213
|
|
20230728,093800,744404400,65200,65200,65300,65200,97
|
|
20230728,093700,738079900,65200,65100,65200,65100,53
|
|
20230728,093600,734627700,65100,65300,65300,65100,138
|
|
20230728,093500,725637500,65300,65300,65300,65300,29
|
|
20230728,093400,723743800,65300,65200,65300,65200,58
|
|
20230728,093300,719962100,65200,65100,65200,65100,208
|
|
20230728,093200,706411200,65100,64800,65100,64800,469
|
|
20230728,093100,675982700,64700,64800,64800,64700,88
|
|
20230728,093000,670280600,64800,64800,64800,64600,596
|
|
20230728,092900,631705200,64900,65000,65000,64800,128
|
|
20230728,092800,623397800,65000,64900,65000,64900,129
|
|
20230728,092700,615022700,64900,65000,65100,64900,1982
|
|
20230728,092600,486200500,65100,65100,65100,65000,30
|
|
20230728,092500,484247600,65100,65200,65300,65000,765
|
|
20230728,092400,434446200,65200,65200,65300,65200,151
|
|
20230728,092300,424600800,65200,65300,65300,65200,13
|
|
20230728,092200,423752700,65200,65200,65300,65100,259
|
|
20230728,092100,406865400,65100,65100,65200,65100,72
|
|
20230728,092000,402171800,65100,65100,65200,65100,249
|
|
20230728,091900,385956900,65100,65200,65300,65100,188
|
|
20230728,091800,373699500,65200,65200,65300,65200,396
|
|
20230728,091700,347880100,65300,65300,65300,65200,344
|
|
20230728,091600,325448000,65300,65600,65600,65200,1338
|
|
20230728,091500,237967500,65500,65600,65600,65500,69
|
|
20230728,091400,233445900,65600,65600,65600,65500,400
|
|
20230728,091300,207212000,65600,65600,65600,65600,0
|
|
20230728,091200,207212000,65600,65800,65800,65600,140
|
|
20230728,091100,198015700,65500,65600,65600,65500,76
|
|
20230728,091000,193034300,65600,65600,65600,65400,1004
|
|
20230728,090900,127258800,65700,65800,65800,65700,274
|
|
20230728,090800,109247900,65700,65700,65800,65700,156
|
|
20230728,090700,98998500,65800,65800,65800,65800,10
|
|
20230728,090600,98340500,65800,65800,65900,65800,26
|
|
20230728,090500,96629300,65800,65800,65800,65700,66
|
|
20230728,090400,92286600,65800,65800,65900,65700,78
|
|
20230728,090300,87148200,65700,65700,65700,65600,18
|
|
20230728,090200,85965800,65700,65600,65700,65500,205
|
|
20230728,090100,72517400,65500,66200,66900,65500,412
|
|
20230728,090000,45346700,67200,66100,67200,65500,646
|