634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193100,26153582800,76700,76700,76700,76700,9414
|
|
20230627,193000,26153582800,76700,76700,76700,76700,0
|
|
20230627,192900,26153582800,76700,76700,76700,76700,0
|
|
20230627,192800,26153582800,76700,76700,76700,76700,0
|
|
20230627,192700,26153582800,76700,76700,76700,76700,0
|
|
20230627,192600,26153582800,76700,76700,76700,76700,0
|
|
20230627,192500,26153582800,76700,76700,76700,76700,0
|
|
20230627,192400,26153582800,76700,76700,76700,76700,0
|
|
20230627,192300,26153582800,76700,76700,76700,76700,0
|
|
20230627,192200,26153582800,76700,76700,76700,76700,0
|
|
20230627,192100,26153582800,76700,76700,76700,76700,0
|
|
20230627,192000,26153582800,76700,76700,76700,76700,0
|
|
20230627,191900,26153582800,76700,76700,76700,76700,0
|
|
20230627,191800,26153582800,76700,76700,76700,76700,0
|
|
20230627,191700,26153582800,76700,76700,76700,76700,0
|
|
20230627,191600,26153582800,76700,76700,76700,76700,0
|
|
20230627,191500,26153582800,76700,76700,76700,76700,0
|
|
20230627,191400,26153582800,76700,76700,76700,76700,0
|
|
20230627,191300,26153582800,76700,76700,76700,76700,0
|
|
20230627,191200,26153582800,76700,76700,76700,76700,0
|
|
20230627,191100,26153582800,76700,76700,76700,76700,0
|
|
20230627,191000,26153582800,76700,76700,76700,76700,0
|
|
20230627,190900,26153582800,76700,76700,76700,76700,0
|
|
20230627,190800,26153582800,76700,76700,76700,76700,0
|
|
20230627,190700,26153582800,76700,76700,76700,76700,0
|
|
20230627,190600,26153582800,76700,76700,76700,76700,0
|
|
20230627,190500,26153582800,76700,76700,76700,76700,0
|
|
20230627,190400,26153582800,76700,76700,76700,76700,0
|
|
20230627,190300,26153582800,76700,76700,76700,76700,0
|
|
20230627,190200,26153582800,76700,76700,76700,76700,0
|
|
20230627,190100,26153582800,76700,76700,76700,76700,9414
|
|
20230627,190000,26153582800,76700,76700,76700,76700,0
|
|
20230627,185900,26153582800,76700,76700,76700,76700,0
|
|
20230627,185800,26153582800,76700,76700,76700,76700,0
|
|
20230627,185700,26153582800,76700,76700,76700,76700,0
|
|
20230627,185600,26153582800,76700,76700,76700,76700,0
|
|
20230627,185500,26153582800,76700,76700,76700,76700,0
|
|
20230627,185400,26153582800,76700,76700,76700,76700,0
|
|
20230627,185300,26153582800,76700,76700,76700,76700,0
|
|
20230627,185200,26153582800,76700,76700,76700,76700,0
|
|
20230627,185100,26153582800,76700,76700,76700,76700,0
|
|
20230627,185000,26153582800,76700,76700,76700,76700,0
|
|
20230627,184900,26153582800,76700,76700,76700,76700,0
|
|
20230627,184800,26153582800,76700,76700,76700,76700,0
|
|
20230627,184700,26153582800,76700,76700,76700,76700,0
|
|
20230627,184600,26153582800,76700,76700,76700,76700,0
|
|
20230627,184500,26153582800,76700,76700,76700,76700,0
|
|
20230627,184400,26153582800,76700,76700,76700,76700,0
|
|
20230627,184300,26153582800,76700,76700,76700,76700,0
|
|
20230627,184200,26153582800,76700,76700,76700,76700,0
|
|
20230627,184100,26153582800,76700,76700,76700,76700,0
|
|
20230627,184000,26153582800,76700,76700,76700,76700,0
|
|
20230627,183900,26153582800,76700,76700,76700,76700,0
|
|
20230627,183800,26153582800,76700,76700,76700,76700,0
|
|
20230627,183700,26153582800,76700,76700,76700,76700,0
|
|
20230627,183600,26153582800,76700,76700,76700,76700,0
|
|
20230627,183500,26153582800,76700,76700,76700,76700,0
|
|
20230627,183400,26153582800,76700,76700,76700,76700,0
|
|
20230627,183300,26153582800,76700,76700,76700,76700,0
|
|
20230627,183200,26153582800,76700,76700,76700,76700,0
|
|
20230627,183100,26153582800,76700,76700,76700,76700,9414
|
|
20230627,183000,26153582800,76700,76700,76700,76700,0
|
|
20230627,182900,26153582800,76700,76700,76700,76700,0
|
|
20230627,182800,26153582800,76700,76700,76700,76700,0
|
|
20230627,182700,26153582800,76700,76700,76700,76700,0
|
|
20230627,182600,26153582800,76700,76700,76700,76700,0
|
|
20230627,182500,26153582800,76700,76700,76700,76700,0
|
|
20230627,182400,26153582800,76700,76700,76700,76700,0
|
|
20230627,182300,26153582800,76700,76700,76700,76700,0
|
|
20230627,182200,26153582800,76700,76700,76700,76700,0
|
|
20230627,182100,26153582800,76700,76700,76700,76700,0
|
|
20230627,182000,26153582800,76700,76700,76700,76700,0
|
|
20230627,181900,26153582800,76700,76700,76700,76700,0
|
|
20230627,181800,26153582800,76700,76700,76700,76700,0
|
|
20230627,181700,26153582800,76700,76700,76700,76700,0
|
|
20230627,181600,26153582800,76700,76700,76700,76700,0
|
|
20230627,181500,26153582800,76700,76700,76700,76700,0
|
|
20230627,181400,26153582800,76700,76700,76700,76700,0
|
|
20230627,181300,26153582800,76700,76700,76700,76700,0
|
|
20230627,181200,26153582800,76700,76700,76700,76700,0
|
|
20230627,181100,26153582800,76700,76700,76700,76700,0
|
|
20230627,181000,26153582800,76700,76700,76700,76700,0
|
|
20230627,180900,26153582800,76700,76700,76700,76700,0
|
|
20230627,180800,26153582800,76700,76700,76700,76700,0
|
|
20230627,180700,26153582800,76700,76700,76700,76700,0
|
|
20230627,180600,26153582800,76700,76700,76700,76700,0
|
|
20230627,180500,26153582800,76700,76700,76700,76700,0
|
|
20230627,180400,26153582800,76700,76700,76700,76700,0
|
|
20230627,180300,26153582800,76700,76700,76700,76700,0
|
|
20230627,180200,26153582800,76700,76700,76700,76700,0
|
|
20230627,180100,26153582800,76700,76700,76700,76700,9414
|
|
20230627,180000,26153582800,76700,76700,76700,76700,0
|
|
20230627,175900,26153582800,76700,76700,76700,76700,0
|
|
20230627,175800,26153582800,76700,76700,76700,76700,0
|
|
20230627,175700,26153582800,76700,76700,76700,76700,0
|
|
20230627,175600,26153582800,76700,76700,76700,76700,0
|
|
20230627,175500,26153582800,76700,76700,76700,76700,0
|
|
20230627,175400,26153582800,76700,76700,76700,76700,0
|
|
20230627,175300,26153582800,76700,76700,76700,76700,0
|
|
20230627,175200,26153582800,76700,76700,76700,76700,0
|
|
20230627,175100,26153582800,76700,76700,76700,76700,0
|
|
20230627,175000,26153582800,76700,76700,76700,76700,0
|
|
20230627,174900,26153582800,76700,76700,76700,76700,0
|
|
20230627,174800,26153582800,76700,76700,76700,76700,0
|
|
20230627,174700,26153582800,76700,76700,76700,76700,0
|
|
20230627,174600,26153582800,76700,76700,76700,76700,0
|
|
20230627,174500,26153582800,76700,76700,76700,76700,0
|
|
20230627,174400,26153582800,76700,76700,76700,76700,0
|
|
20230627,174300,26153582800,76700,76700,76700,76700,0
|
|
20230627,174200,26153582800,76700,76700,76700,76700,0
|
|
20230627,174100,26153582800,76700,76700,76700,76700,0
|
|
20230627,174000,26153582800,76700,76700,76700,76700,0
|
|
20230627,173900,26153582800,76700,76700,76700,76700,0
|
|
20230627,173800,26153582800,76700,76700,76700,76700,0
|
|
20230627,173700,26153582800,76700,76700,76700,76700,0
|
|
20230627,173600,26153582800,76700,76700,76700,76700,0
|
|
20230627,173500,26153582800,76700,76700,76700,76700,0
|
|
20230627,173400,26153582800,76700,76700,76700,76700,0
|
|
20230627,173300,26153582800,76700,76700,76700,76700,0
|
|
20230627,173200,26153582800,76700,76700,76700,76700,0
|
|
20230627,173100,26153582800,76700,76700,76700,76700,9414
|
|
20230627,173000,26153582800,76700,76700,76700,76700,0
|
|
20230627,172900,26153582800,76700,76700,76700,76700,0
|
|
20230627,172800,26153582800,76700,76700,76700,76700,0
|
|
20230627,172700,26153582800,76700,76700,76700,76700,0
|
|
20230627,172600,26153582800,76700,76700,76700,76700,0
|
|
20230627,172500,26153582800,76700,76700,76700,76700,0
|
|
20230627,172400,26153582800,76700,76700,76700,76700,0
|
|
20230627,172300,26153582800,76700,76700,76700,76700,0
|
|
20230627,172200,26153582800,76700,76700,76700,76700,0
|
|
20230627,172100,26153582800,76700,76700,76700,76700,0
|
|
20230627,172000,26153582800,76700,76700,76700,76700,0
|
|
20230627,171900,26153582800,76700,76700,76700,76700,0
|
|
20230627,171800,26153582800,76700,76700,76700,76700,0
|
|
20230627,171700,26153582800,76700,76700,76700,76700,0
|
|
20230627,171600,26153582800,76700,76700,76700,76700,0
|
|
20230627,171500,26153582800,76700,76700,76700,76700,0
|
|
20230627,171400,26153582800,76700,76700,76700,76700,0
|
|
20230627,171300,26153582800,76700,76700,76700,76700,0
|
|
20230627,171200,26153582800,76700,76700,76700,76700,0
|
|
20230627,171100,26153582800,76700,76700,76700,76700,0
|
|
20230627,171000,26153582800,76700,76700,76700,76700,0
|
|
20230627,170900,26153582800,76700,76700,76700,76700,0
|
|
20230627,170800,26153582800,76700,76700,76700,76700,0
|
|
20230627,170700,26153582800,76700,76700,76700,76700,0
|
|
20230627,170600,26153582800,76700,76700,76700,76700,0
|
|
20230627,170500,26153582800,76700,76700,76700,76700,0
|
|
20230627,170400,26153582800,76700,76700,76700,76700,0
|
|
20230627,170300,26153582800,76700,76700,76700,76700,0
|
|
20230627,170200,26153582800,76700,76700,76700,76700,0
|
|
20230627,170100,26153582800,76700,76700,76700,76700,9414
|
|
20230627,170000,26153582800,76700,76700,76700,76700,0
|
|
20230627,165900,26153582800,76700,76700,76700,76700,0
|
|
20230627,165800,26153582800,76700,76700,76700,76700,0
|
|
20230627,165700,26153582800,76700,76700,76700,76700,0
|
|
20230627,165600,26153582800,76700,76700,76700,76700,0
|
|
20230627,165500,26153582800,76700,76700,76700,76700,0
|
|
20230627,165400,26153582800,76700,76700,76700,76700,0
|
|
20230627,165300,26153582800,76700,76700,76700,76700,0
|
|
20230627,165200,26153582800,76700,76700,76700,76700,0
|
|
20230627,165100,26153582800,76700,76700,76700,76700,0
|
|
20230627,165000,26153582800,76700,76700,76700,76700,0
|
|
20230627,164900,26153582800,76700,76700,76700,76700,0
|
|
20230627,164800,26153582800,76700,76700,76700,76700,0
|
|
20230627,164700,26153582800,76700,76700,76700,76700,0
|
|
20230627,164600,26153582800,76700,76700,76700,76700,0
|
|
20230627,164500,26153582800,76700,76700,76700,76700,0
|
|
20230627,164400,26153582800,76700,76700,76700,76700,0
|
|
20230627,164300,26153582800,76700,76700,76700,76700,0
|
|
20230627,164200,26153582800,76700,76700,76700,76700,0
|
|
20230627,164100,26153582800,76700,76700,76700,76700,0
|
|
20230627,164000,26153582800,76700,76700,76700,76700,0
|
|
20230627,163900,26153582800,76700,76700,76700,76700,0
|
|
20230627,163800,26153582800,76700,76700,76700,76700,0
|
|
20230627,163700,26153582800,76700,76700,76700,76700,0
|
|
20230627,163600,26153582800,76700,76700,76700,76700,0
|
|
20230627,163500,26153582800,76700,76700,76700,76700,0
|
|
20230627,163400,26153582800,76700,76700,76700,76700,0
|
|
20230627,163300,26153582800,76700,76700,76700,76700,0
|
|
20230627,163200,26153582800,76700,76700,76700,76700,0
|
|
20230627,163100,26153582800,76700,76700,76700,76700,9414
|
|
20230627,163000,26153582800,76700,76700,76700,76700,0
|
|
20230627,162900,26153582800,76700,76700,76700,76700,0
|
|
20230627,162800,26153582800,76700,76700,76700,76700,0
|
|
20230627,162700,26153582800,76700,76700,76700,76700,0
|
|
20230627,162600,26153582800,76700,76700,76700,76700,0
|
|
20230627,162500,26153582800,76700,76700,76700,76700,0
|
|
20230627,162400,26153582800,76700,76700,76700,76700,0
|
|
20230627,162300,26153582800,76700,76700,76700,76700,0
|
|
20230627,162200,26153582800,76700,76700,76700,76700,0
|
|
20230627,162100,26153582800,76700,76700,76700,76700,0
|
|
20230627,162000,26153582800,76700,76700,76700,76700,0
|
|
20230627,161900,26153582800,76700,76700,76700,76700,0
|
|
20230627,161800,26153582800,76700,76700,76700,76700,0
|
|
20230627,161700,26153582800,76700,76700,76700,76700,0
|
|
20230627,161600,26153582800,76700,76700,76700,76700,0
|
|
20230627,161500,26153582800,76700,76700,76700,76700,0
|
|
20230627,161400,26153582800,76700,76700,76700,76700,0
|
|
20230627,161300,26153582800,76700,76700,76700,76700,0
|
|
20230627,161200,26153582800,76700,76700,76700,76700,0
|
|
20230627,161100,26153582800,76700,76700,76700,76700,0
|
|
20230627,161000,26153582800,76700,76700,76700,76700,0
|
|
20230627,160900,26153582800,76700,76700,76700,76700,0
|
|
20230627,160800,26153582800,76700,76700,76700,76700,0
|
|
20230627,160700,26153582800,76700,76700,76700,76700,0
|
|
20230627,160600,26153582800,76700,76700,76700,76700,0
|
|
20230627,160500,26153582800,76700,76700,76700,76700,0
|
|
20230627,160400,26153582800,76700,76700,76700,76700,0
|
|
20230627,160300,26153582800,76700,76700,76700,76700,0
|
|
20230627,160200,26153582800,76700,76700,76700,76700,0
|
|
20230627,160100,26153582800,76700,76700,76700,76700,9414
|
|
20230627,160000,26153582800,76700,76700,76700,76700,0
|
|
20230627,155900,26153582800,76700,76700,76700,76700,0
|
|
20230627,155800,26153582800,76700,76700,76700,76700,0
|
|
20230627,155700,26153582800,76700,76700,76700,76700,0
|
|
20230627,155600,26153582800,76700,76700,76700,76700,0
|
|
20230627,155500,26153582800,76700,76700,76700,76700,0
|
|
20230627,155400,26153582800,76700,76700,76700,76700,0
|
|
20230627,155300,26153582800,76700,76700,76700,76700,0
|
|
20230627,155200,26153582800,76700,76700,76700,76700,0
|
|
20230627,155100,26153582800,76700,76700,76700,76700,0
|
|
20230627,155000,26153582800,76700,76700,76700,76700,0
|
|
20230627,154900,26153582800,76700,76700,76700,76700,0
|
|
20230627,154800,26153582800,76700,76700,76700,76700,0
|
|
20230627,154700,26153582800,76700,76700,76700,76700,0
|
|
20230627,154600,26153582800,76700,76700,76700,76700,0
|
|
20230627,154500,26153582800,76700,76700,76700,76700,0
|
|
20230627,154400,26153582800,76700,76700,76700,76700,0
|
|
20230627,154300,26153582800,76700,76700,76700,76700,0
|
|
20230627,154200,26153582800,76700,76700,76700,76700,0
|
|
20230627,154100,26153582800,76700,76700,76700,76700,0
|
|
20230627,154000,26153582800,76700,76700,76700,76700,0
|
|
20230627,153900,26153582800,76700,76700,76700,76700,0
|
|
20230627,153800,26153582800,76700,76700,76700,76700,0
|
|
20230627,153700,26153582800,76700,76700,76700,76700,0
|
|
20230627,153600,26153582800,76700,76700,76700,76700,0
|
|
20230627,153500,26153582800,76700,76700,76700,76700,0
|
|
20230627,153400,26153582800,76700,76700,76700,76700,0
|
|
20230627,153300,26153582800,76700,76700,76700,76700,0
|
|
20230627,153200,26153582800,76700,76700,76700,76700,0
|
|
20230627,153100,26153582800,76700,76700,76700,76700,9414
|
|
20230627,153000,26153582800,76700,76700,76700,76700,9414
|
|
20230627,152900,25431529000,76700,76700,76700,76700,0
|
|
20230627,152800,25431529000,76700,76700,76700,76700,0
|
|
20230627,152700,25431529000,76700,76700,76700,76700,0
|
|
20230627,152600,25431529000,76700,76700,76700,76700,0
|
|
20230627,152500,25431529000,76700,76700,76700,76700,0
|
|
20230627,152400,25431529000,76700,76700,76700,76700,0
|
|
20230627,152300,25431529000,76700,76700,76700,76700,0
|
|
20230627,152200,25431529000,76700,76700,76700,76700,0
|
|
20230627,152100,25431529000,76700,76700,76700,76700,0
|
|
20230627,152000,25431529000,76700,76700,76700,76700,0
|
|
20230627,151900,25431529000,76700,76800,76800,76600,940
|
|
20230627,151800,25359442000,76800,76700,76800,76600,1035
|
|
20230627,151700,25280091900,76700,76700,76800,76500,1047
|
|
20230627,151600,25199793600,76800,76500,77000,76400,2626
|
|
20230627,151500,24998455600,76500,76400,76500,76300,814
|
|
20230627,151400,24936246200,76300,76300,76500,76200,2017
|
|
20230627,151300,24782296900,76300,76100,76300,76100,1173
|
|
20230627,151200,24692906400,76200,76200,76300,76100,649
|
|
20230627,151100,24643451300,76200,76100,76200,76000,2402
|
|
20230627,151000,24460522300,76100,76100,76100,76000,1100
|
|
20230627,150900,24376865400,76100,76000,76300,76000,2596
|
|
20230627,150800,24179307200,76000,75800,76000,75500,4089
|
|
20230627,150700,23869314900,75800,75600,75800,75500,2092
|
|
20230627,150600,23711085100,75600,75500,76100,75500,2463
|
|
20230627,150500,23524385500,75500,75700,76000,75400,1663
|
|
20230627,150400,23398547900,75700,75300,75700,75300,1979
|
|
20230627,150300,23249368500,75300,75200,75400,75200,2097
|
|
20230627,150200,23091559100,75300,74900,75300,74800,3017
|
|
20230627,150100,22865252700,74900,75000,75000,74700,1803
|
|
20230627,150000,22730235100,75000,75000,75100,74900,1898
|
|
20230627,145900,22587935400,75000,74900,75300,74900,2570
|
|
20230627,145800,22395040800,74900,74800,75000,74600,2334
|
|
20230627,145700,22220340300,75000,74900,75100,74600,3143
|
|
20230627,145600,21984878300,74500,75200,75300,74500,8897
|
|
20230627,145500,21317527600,75200,75300,75400,75200,2452
|
|
20230627,145400,21132994000,75400,75600,75700,75300,2643
|
|
20230627,145300,20933465500,75600,75800,75800,75500,2715
|
|
20230627,145200,20728072700,75900,75700,75900,75600,4164
|
|
20230627,145100,20412808100,75700,75800,75900,75600,3062
|
|
20230627,145000,20180751000,75800,76200,76200,75800,5017
|
|
20230627,144900,19799543200,76200,76400,76400,76200,2097
|
|
20230627,144800,19639686300,76300,76500,76500,76300,1081
|
|
20230627,144700,19557130700,76500,76600,76700,76400,3378
|
|
20230627,144600,19298569000,76700,76900,76900,76500,3148
|
|
20230627,144500,19057056800,76800,76700,76900,76600,764
|
|
20230627,144400,18998451600,76800,76700,76800,76600,536
|
|
20230627,144300,18957351400,76700,76600,76700,76600,813
|
|
20230627,144200,18895056100,76600,76600,76600,76400,1058
|
|
20230627,144100,18814144200,76300,76800,77000,76300,1607
|
|
20230627,144000,18691091000,76800,77300,77300,76500,3810
|
|
20230627,143900,18398285700,77300,77200,77400,77100,445
|
|
20230627,143800,18363898600,77200,77400,77500,77200,1114
|
|
20230627,143700,18277780400,77400,77300,77400,77200,1018
|
|
20230627,143600,18199104900,77300,77200,77400,77200,446
|
|
20230627,143500,18164629600,77200,77500,77600,77100,2326
|
|
20230627,143400,17984767300,77400,77200,77400,77100,1613
|
|
20230627,143300,17860176100,77100,77000,77200,77000,2843
|
|
20230627,143200,17640865500,76900,76900,77000,76800,388
|
|
20230627,143100,17611029200,76900,76700,76900,76700,961
|
|
20230627,143000,17537213200,76700,76900,77000,76400,1755
|
|
20230627,142900,17402621800,76900,76400,76900,76100,4203
|
|
20230627,142800,17081508200,76400,76800,76800,76400,2935
|
|
20230627,142700,16856649000,76700,76700,76800,76600,2009
|
|
20230627,142600,16702578300,76800,77100,77200,76700,5987
|
|
20230627,142500,16242288900,77100,77100,77200,77000,1779
|
|
20230627,142400,16105156600,77100,77200,77300,77000,2451
|
|
20230627,142300,15916198900,77200,77500,77500,77100,4725
|
|
20230627,142200,15551104100,77500,77800,77800,77500,4092
|
|
20230627,142100,15233778500,77800,77800,78000,77700,1307
|
|
20230627,142000,15132147200,77900,77900,78000,77800,772
|
|
20230627,141900,15072058700,77800,77900,77900,77800,632
|
|
20230627,141800,15022869500,77900,78000,78000,77900,125
|
|
20230627,141700,15013127500,77900,77900,78000,77700,1058
|
|
20230627,141600,14930856900,77900,78000,78000,77800,628
|
|
20230627,141500,14881947400,78000,77900,78000,77900,1105
|
|
20230627,141400,14795775700,77900,77800,77900,77700,809
|
|
20230627,141300,14732881300,77800,78100,78200,77800,2525
|
|
20230627,141200,14536060800,78200,78200,78300,78100,927
|
|
20230627,141100,14463596700,78300,78400,78500,78300,543
|
|
20230627,141000,14421022400,78300,78500,78500,78300,832
|
|
20230627,140900,14355793800,78500,78600,78600,78500,801
|
|
20230627,140800,14292847600,78700,78600,78700,78600,325
|
|
20230627,140700,14267292400,78600,78500,78600,78400,914
|
|
20230627,140600,14195538200,78500,78600,78600,78500,656
|
|
20230627,140500,14144039900,78600,78600,78600,78500,336
|
|
20230627,140400,14117656400,78600,78600,78600,78500,331
|
|
20230627,140300,14091641100,78600,78500,78700,78500,160
|
|
20230627,140200,14079062100,78600,78500,78700,78400,126
|
|
20230627,140100,14069165100,78500,78600,78600,78400,605
|
|
20230627,140000,14021642900,78700,78600,78700,78400,321
|
|
20230627,135900,13996423200,78600,78700,78700,78600,414
|
|
20230627,135800,13963852100,78700,78500,78800,78500,192
|
|
20230627,135700,13948766400,78500,78500,78500,78300,618
|
|
20230627,135600,13900271500,78600,78900,78900,78500,1761
|
|
20230627,135500,13761819100,79000,78900,79000,78700,1080
|
|
20230627,135400,13676640400,78900,78500,78900,78400,1089
|
|
20230627,135300,13591125400,78600,78100,78800,78100,1164
|
|
20230627,135200,13499766400,78100,77800,78100,77800,1035
|
|
20230627,135100,13419061500,77900,77900,77900,77500,2395
|
|
20230627,135000,13233000600,77900,77600,77900,77600,1479
|
|
20230627,134900,13118037400,77700,77500,77700,77500,1024
|
|
20230627,134800,13038614800,77500,77800,77800,77500,2519
|
|
20230627,134700,12843111700,77800,77600,77800,77500,886
|
|
20230627,134600,12774289900,77600,78000,78000,77600,4198
|
|
20230627,134500,12447694900,78000,77600,78000,77500,1694
|
|
20230627,134400,12316002800,77600,77800,77900,77200,3002
|
|
20230627,134300,12083409200,77800,78200,78400,77800,1527
|
|
20230627,134200,11964145200,78200,77800,78200,77100,5020
|
|
20230627,134100,11575095800,77800,78300,78300,77800,6637
|
|
20230627,134000,11057069900,78200,78600,78600,78200,2218
|
|
20230627,133900,10883219900,78500,78700,78800,78500,1536
|
|
20230627,133800,10762460900,78800,79000,79000,78500,704
|
|
20230627,133700,10707019700,79000,79100,79300,78500,2068
|
|
20230627,133600,10543766700,79000,79400,79400,79000,2483
|
|
20230627,133500,10347527800,79000,79600,79700,79000,4308
|
|
20230627,133400,10005467700,79700,79900,79900,79600,1932
|
|
20230627,133300,9851612200,80000,79800,80000,79600,2663
|
|
20230627,133200,9639243100,80000,80100,80100,79800,5318
|
|
20230627,133100,9214173100,80100,80200,80200,80000,803
|
|
20230627,133000,9149832600,80200,80300,80300,80200,332
|
|
20230627,132900,9123178000,80300,80400,80400,80300,124
|
|
20230627,132800,9113209400,80400,80500,80500,80400,170
|
|
20230627,132700,9099534500,80500,80500,80500,80500,147
|
|
20230627,132600,9087701000,80500,80500,80500,80400,101
|
|
20230627,132500,9079572500,80500,80500,80500,80500,59
|
|
20230627,132400,9074823000,80400,80400,80400,80400,100
|
|
20230627,132300,9066783000,80500,80500,80500,80400,125
|
|
20230627,132200,9056722300,80500,80500,80500,80500,83
|
|
20230627,132100,9050040800,80400,80600,80600,80400,220
|
|
20230627,132000,9032321600,80600,80600,80600,80600,100
|
|
20230627,131900,9024261600,80600,80600,80700,80600,139
|
|
20230627,131800,9013049600,80600,80600,80700,80600,85
|
|
20230627,131700,9006198500,80600,80500,80600,80500,107
|
|
20230627,131600,8997574900,80500,80600,80600,80500,199
|
|
20230627,131500,8981548600,80600,80600,80600,80600,324
|
|
20230627,131400,8955434200,80600,80500,80600,80500,279
|
|
20230627,131300,8932962800,80500,80500,80500,80500,290
|
|
20230627,131200,8909617800,80400,80500,80500,80400,63
|
|
20230627,131100,8904552100,80500,80400,80500,80400,94
|
|
20230627,131000,8896987100,80400,80300,80400,80300,123
|
|
20230627,130900,8887100300,80400,80400,80400,80400,94
|
|
20230627,130800,8879542700,80400,80500,80500,80400,397
|
|
20230627,130700,8847616100,80400,80500,80500,80400,108
|
|
20230627,130600,8838925200,80500,80500,80500,80500,115
|
|
20230627,130500,8829667700,80500,80500,80500,80500,113
|
|
20230627,130400,8820571200,80400,80400,80400,80400,198
|
|
20230627,130300,8804652000,80300,80400,80400,80300,81
|
|
20230627,130200,8798140400,80400,80400,80400,80400,24
|
|
20230627,130100,8796210800,80400,80400,80400,80300,204
|
|
20230627,130000,8779813300,80300,80500,80500,80300,143
|
|
20230627,125900,8768324200,80300,80200,80300,80100,188
|
|
20230627,125800,8753244700,80300,80400,80400,80100,2088
|
|
20230627,125700,8585852900,80500,80300,80500,80300,223
|
|
20230627,125600,8567931000,80300,80600,80600,80300,211
|
|
20230627,125500,8550943700,80600,80500,80600,80400,240
|
|
20230627,125400,8531604400,80500,80400,80600,80200,493
|
|
20230627,125300,8492002400,80400,80300,80500,80300,213
|
|
20230627,125200,8474881400,80400,80500,80500,80400,114
|
|
20230627,125100,8465705300,80400,80400,80400,80400,195
|
|
20230627,125000,8450027300,80500,80500,80500,80400,254
|
|
20230627,124900,8429584300,80500,80500,80500,80400,141
|
|
20230627,124800,8418240100,80500,80500,80500,80500,85
|
|
20230627,124700,8411397600,80500,80500,80500,80500,111
|
|
20230627,124600,8402462100,80500,80500,80500,80500,65
|
|
20230627,124500,8397229600,80500,80500,80500,80500,118
|
|
20230627,124400,8387730600,80500,80500,80500,80500,167
|
|
20230627,124300,8374287100,80500,80500,80500,80500,70
|
|
20230627,124200,8368652100,80500,80500,80500,80500,122
|
|
20230627,124100,8358831100,80500,80500,80500,80500,220
|
|
20230627,124000,8341121100,80500,80400,80500,80400,139
|
|
20230627,123900,8329945300,80400,80400,80400,80300,14
|
|
20230627,123800,8328819900,80400,80400,80400,80400,119
|
|
20230627,123700,8319252300,80400,80400,80400,80400,199
|
|
20230627,123600,8303252700,80400,80400,80400,80400,115
|
|
20230627,123500,8294006700,80500,80400,80500,80400,237
|
|
20230627,123400,8274950500,80500,80500,80500,80500,172
|
|
20230627,123300,8261104500,80500,80400,80500,80400,81
|
|
20230627,123200,8254584900,80500,80300,80500,80300,865
|
|
20230627,123100,8185054600,80300,80300,80400,80300,158
|
|
20230627,123000,8172357800,80400,80600,80600,80300,685
|
|
20230627,122900,8117294300,80500,80500,80500,80500,40
|
|
20230627,122800,8114074300,80600,80600,80600,80500,70
|
|
20230627,122700,8108432400,80600,80500,80600,80500,104
|
|
20230627,122600,8100050300,80700,80600,80700,80600,84
|
|
20230627,122500,8093271900,80700,80600,80700,80600,194
|
|
20230627,122400,8077616900,80600,80600,80600,80600,103
|
|
20230627,122300,8069315100,80500,80600,80600,80500,318
|
|
20230627,122200,8043697300,80600,80500,80600,80500,212
|
|
20230627,122100,8026612100,80500,80700,80700,80500,282
|
|
20230627,122000,8003891700,80600,80700,80700,80600,150
|
|
20230627,121900,7991792200,80700,80500,80700,80500,1110
|
|
20230627,121800,7902227000,80500,80500,80500,80500,9
|
|
20230627,121700,7901502500,80600,80500,80600,80500,150
|
|
20230627,121600,7889417800,80600,80600,80600,80600,71
|
|
20230627,121500,7883695200,80600,80600,80600,80600,92
|
|
20230627,121400,7876280000,80600,80600,80700,80600,153
|
|
20230627,121300,7863943400,80600,80600,80600,80400,274
|
|
20230627,121200,7841887700,80600,80600,80700,80600,101
|
|
20230627,121100,7833741000,80600,80600,80600,80600,189
|
|
20230627,121000,7818507600,80600,80600,80700,80600,95
|
|
20230627,120900,7810842100,80600,80600,80700,80600,128
|
|
20230627,120800,7800523900,80600,80600,80600,80600,58
|
|
20230627,120700,7795849100,80600,80600,80600,80600,89
|
|
20230627,120600,7788675700,80700,80700,80700,80600,100
|
|
20230627,120500,7780605900,80700,80700,80700,80700,101
|
|
20230627,120400,7772455200,80700,80700,80700,80700,159
|
|
20230627,120300,7759623900,80600,80600,80600,80600,31
|
|
20230627,120200,7757125300,80600,80700,80700,80600,147
|
|
20230627,120100,7745269200,80700,80700,80700,80700,96
|
|
20230627,120000,7737522000,80700,80700,80700,80700,82
|
|
20230627,115900,7730904600,80700,80700,80800,80700,109
|
|
20230627,115800,7722099000,80700,80600,80700,80600,380
|
|
20230627,115700,7691438900,80600,80400,80600,80400,284
|
|
20230627,115600,7668561300,80400,80500,80500,80300,171
|
|
20230627,115500,7654804500,80500,80400,80500,80400,333
|
|
20230627,115400,7628030300,80500,80500,80500,80500,109
|
|
20230627,115300,7619255800,80500,80500,80500,80500,68
|
|
20230627,115200,7613781800,80500,80500,80500,80500,103
|
|
20230627,115100,7605490300,80400,80500,80500,80400,132
|
|
20230627,115000,7594864700,80500,80500,80500,80500,94
|
|
20230627,114900,7587297700,80500,80300,80500,80300,841
|
|
20230627,114800,7519742000,80300,80400,80500,80300,140
|
|
20230627,114700,7508489100,80400,80300,80500,80300,116
|
|
20230627,114600,7499159300,80400,80600,80600,80400,138
|
|
20230627,114500,7488047400,80600,80400,80600,80300,172
|
|
20230627,114400,7474194300,80400,80400,80600,80200,964
|
|
20230627,114300,7396774500,80600,80500,80600,80500,149
|
|
20230627,114200,7384771100,80500,80600,80600,80500,173
|
|
20230627,114100,7370828400,80600,80600,80600,80600,81
|
|
20230627,114000,7364299800,80600,80600,80700,80600,253
|
|
20230627,113900,7343895900,80600,80700,80700,80600,204
|
|
20230627,113800,7327443200,80700,80500,80700,80500,134
|
|
20230627,113700,7316632300,80500,80600,80600,80400,239
|
|
20230627,113600,7297382400,80600,80600,80600,80600,97
|
|
20230627,113500,7289564200,80600,80600,80600,80400,107
|
|
20230627,113400,7280949000,80600,80600,80600,80600,100
|
|
20230627,113300,7272889000,80700,80600,80700,80600,193
|
|
20230627,113200,7257321700,80700,80700,80700,80700,148
|
|
20230627,113100,7245378100,80700,80700,80700,80700,107
|
|
20230627,113000,7236743200,80700,80500,80700,80500,152
|
|
20230627,112900,7224493300,80500,80600,80600,80500,1167
|
|
20230627,112800,7130519300,80600,80600,80600,80600,127
|
|
20230627,112700,7120283100,80600,80700,80700,80600,185
|
|
20230627,112600,7105361900,80700,80700,80800,80700,103
|
|
20230627,112500,7097043300,80700,80700,80800,80700,252
|
|
20230627,112400,7076703700,80700,80700,80800,80700,124
|
|
20230627,112300,7066696400,80600,80600,80600,80600,64
|
|
20230627,112200,7061538000,80700,80700,80700,80700,79
|
|
20230627,112100,7055162700,80700,80600,80700,80600,129
|
|
20230627,112000,7044758000,80600,80600,80700,80500,222
|
|
20230627,111900,7026860700,80600,80700,80700,80600,217
|
|
20230627,111800,7009356100,80800,80700,80800,80700,109
|
|
20230627,111700,7000558500,80700,80600,80700,80600,150
|
|
20230627,111600,6988462900,80600,80600,80600,80500,367
|
|
20230627,111500,6958905900,80600,80700,80700,80600,288
|
|
20230627,111400,6935681900,80700,80700,80800,80700,110
|
|
20230627,111300,6926799100,80700,80800,80800,80700,103
|
|
20230627,111200,6918486900,80800,80800,80800,80800,464
|
|
20230627,111100,6880995700,80800,80700,80800,80600,155
|
|
20230627,111000,6868482200,80800,80700,80800,80600,222
|
|
20230627,110900,6850565700,80700,80800,80800,80700,258
|
|
20230627,110800,6829722200,80900,80800,80900,80800,175
|
|
20230627,110700,6815573800,80800,80800,80900,80800,246
|
|
20230627,110600,6795675600,80800,80800,80800,80800,137
|
|
20230627,110500,6784606000,80800,80900,80900,80800,175
|
|
20230627,110400,6770462000,80800,80800,80800,80800,82
|
|
20230627,110300,6763836400,80800,80900,80900,80800,48
|
|
20230627,110200,6759957500,80900,80900,81000,80900,196
|
|
20230627,110100,6744098900,80800,80700,80800,80700,361
|
|
20230627,110000,6714963200,80800,80900,80900,80800,287
|
|
20230627,105900,6691755500,80900,80900,80900,80800,309
|
|
20230627,105800,6666767600,80900,80900,81000,80900,326
|
|
20230627,105700,6640382600,81000,80900,81000,80900,95
|
|
20230627,105600,6632694300,80900,80800,80900,80700,190
|
|
20230627,105500,6617329200,80800,80800,80900,80800,139
|
|
20230627,105400,6606089200,80900,80900,80900,80900,202
|
|
20230627,105300,6589747400,80900,80900,81000,80900,166
|
|
20230627,105200,6576313700,80900,81000,81000,80900,243
|
|
20230627,105100,6556654900,81000,80800,81000,80800,892
|
|
20230627,105000,6484526900,80700,80700,80700,80600,251
|
|
20230627,104900,6464280800,80600,80700,80800,80600,114
|
|
20230627,104800,6455074900,80700,80700,80700,80600,353
|
|
20230627,104700,6426594600,80800,80700,80800,80700,126
|
|
20230627,104600,6416418500,80700,80600,80700,80600,276
|
|
20230627,104500,6394145400,80600,80600,80700,80600,187
|
|
20230627,104400,6379072800,80700,80600,80700,80600,212
|
|
20230627,104300,6361985000,80600,80600,80600,80600,126
|
|
20230627,104200,6351829400,80600,80700,80800,80600,81
|
|
20230627,104100,6345291700,80600,80400,80700,80300,259
|
|
20230627,104000,6324448600,80500,80700,80700,80400,45
|
|
20230627,103900,6320827000,80700,80600,80700,80600,197
|
|
20230627,103800,6304933100,80600,80600,80700,80100,757
|
|
20230627,103700,6244161800,80600,80500,80600,80500,215
|
|
20230627,103600,6226837000,80600,80600,80700,80200,3217
|
|
20230627,103500,5968592200,80700,80600,80800,80500,255
|
|
20230627,103400,5948025700,80600,80600,80700,80500,512
|
|
20230627,103300,5906744000,80700,80800,80800,80600,212
|
|
20230627,103200,5889632700,80800,80700,80800,80700,128
|
|
20230627,103100,5879292600,80900,80800,80900,80600,189
|
|
20230627,103000,5864028300,80800,80800,80800,80500,119
|
|
20230627,102900,5854417400,80800,80600,80800,80600,243
|
|
20230627,102800,5834820600,80900,80800,80900,80500,683
|
|
20230627,102700,5779692900,80800,80800,80800,80800,153
|
|
20230627,102600,5767330500,80700,80900,80900,80700,223
|
|
20230627,102500,5749306100,80900,80800,81000,80800,1874
|
|
20230627,102400,5597761400,80700,80600,80700,80500,1612
|
|
20230627,102300,5467704500,80600,80400,80600,80400,141
|
|
20230627,102200,5456345200,80600,80300,80600,80300,212
|
|
20230627,102100,5439289100,80600,80500,80600,80300,489
|
|
20230627,102000,5399934100,80500,80300,80600,80300,1218
|
|
20230627,101900,5302117400,80700,80700,80700,80300,1845
|
|
20230627,101800,5153706700,80700,80600,80700,80600,454
|
|
20230627,101700,5117104800,80700,80600,80700,80600,295
|
|
20230627,101600,5093311900,80700,80700,80700,80600,118
|
|
20230627,101500,5083790800,80700,80700,80800,80700,129
|
|
20230627,101400,5073369700,80700,80600,80700,80600,412
|
|
20230627,101300,5040123300,80600,80800,80800,80600,276
|
|
20230627,101200,5017837000,80800,80900,80900,80800,252
|
|
20230627,101100,4997457400,81000,80900,81000,80900,354
|
|
20230627,101000,4968817500,80900,81000,81000,80900,248
|
|
20230627,100900,4948738800,80900,80900,80900,80900,147
|
|
20230627,100800,4936846500,80900,80900,80900,80800,575
|
|
20230627,100700,4890332300,80900,80700,80900,80600,230
|
|
20230627,100600,4871753000,80700,80800,80800,80700,436
|
|
20230627,100500,4836550200,80700,80800,80900,80700,292
|
|
20230627,100400,4812956400,80800,80800,80800,80700,478
|
|
20230627,100300,4774336000,80800,80800,80800,80700,511
|
|
20230627,100200,4733087100,80600,80600,80700,80600,402
|
|
20230627,100100,4700645900,80600,80700,80700,80600,136
|
|
20230627,100000,4689670900,80700,80700,80700,80700,114
|
|
20230627,095900,4680471100,80700,80700,80700,80700,169
|
|
20230627,095800,4666832800,80700,80700,80700,80600,146
|
|
20230627,095700,4655052600,80700,80700,80700,80600,371
|
|
20230627,095600,4625145600,80800,80800,80900,80800,1198
|
|
20230627,095500,4528336700,80900,80900,80900,80900,240
|
|
20230627,095400,4508920700,81000,80900,81000,80900,149
|
|
20230627,095300,4496853800,80900,81000,81000,80900,129
|
|
20230627,095200,4486406800,80900,80900,80900,80800,317
|
|
20230627,095100,4460777100,80900,80800,80900,80800,81
|
|
20230627,095000,4454228400,80800,80800,80900,80800,162
|
|
20230627,094900,4441132900,80800,80700,80800,80700,256
|
|
20230627,094800,4420453500,80600,80700,80700,80600,107
|
|
20230627,094700,4411818800,80700,80700,80700,80500,282
|
|
20230627,094600,4389078500,80600,80800,80800,80600,205
|
|
20230627,094500,4372553400,80800,80800,80800,80700,285
|
|
20230627,094400,4349537400,80800,80800,80800,80800,162
|
|
20230627,094300,4336447800,80800,80800,80800,80700,291
|
|
20230627,094200,4312953900,80700,80600,80700,80600,203
|
|
20230627,094100,4296577100,80700,80600,80700,80500,113
|
|
20230627,094000,4287466400,80600,80700,80700,80600,441
|
|
20230627,093900,4251916600,80700,80700,80700,80700,135
|
|
20230627,093800,4241022100,80700,80600,80700,80500,370
|
|
20230627,093700,4211196800,80500,80600,80700,80500,177
|
|
20230627,093600,4196932400,80600,80400,80700,80400,402
|
|
20230627,093500,4164533200,80300,80500,80500,80100,1146
|
|
20230627,093400,4072606100,80600,80700,80700,80200,630
|
|
20230627,093300,4021945800,80700,80400,80700,80300,416
|
|
20230627,093200,3988466600,80500,80400,80700,80300,449
|
|
20230627,093100,3952353300,80500,80500,80600,80300,1363
|
|
20230627,093000,3842718600,80500,80600,80700,80500,1269
|
|
20230627,092900,3740479700,80600,80700,80900,80300,3157
|
|
20230627,092800,3485988000,80800,80900,81100,80700,768
|
|
20230627,092700,3423914200,81100,81100,81200,80900,1208
|
|
20230627,092600,3326103600,81000,81000,81100,80800,1394
|
|
20230627,092500,3213197500,81000,81500,81500,81000,1934
|
|
20230627,092400,3056050700,81500,81400,81500,81400,330
|
|
20230627,092300,3029186300,81400,81300,81400,81300,114
|
|
20230627,092200,3019909000,81400,81200,81400,81200,588
|
|
20230627,092100,2972130500,81200,81500,81500,81200,420
|
|
20230627,092000,2937980900,81300,81500,81500,81300,157
|
|
20230627,091900,2925188100,81500,81400,81500,81300,1039
|
|
20230627,091800,2840614000,81400,81600,81600,81400,589
|
|
20230627,091700,2792617800,81700,81500,81800,81200,730
|
|
20230627,091600,2733201000,81500,81600,81700,81500,1344
|
|
20230627,091500,2623586600,81600,81800,81900,81600,1132
|
|
20230627,091400,2531165700,81700,81900,81900,81500,1113
|
|
20230627,091300,2440251700,81900,82100,82100,81800,872
|
|
20230627,091200,2368773400,82100,82100,82200,82000,417
|
|
20230627,091100,2334550300,82200,82200,82300,82000,397
|
|
20230627,091000,2301913500,82200,82100,82200,81800,1369
|
|
20230627,090900,2189648300,82100,82300,82400,82100,1370
|
|
20230627,090800,2076987200,82300,82300,82500,82200,464
|
|
20230627,090700,2038788200,82300,82300,82300,82200,1128
|
|
20230627,090600,1945961500,82300,82600,82600,82200,1723
|
|
20230627,090500,1803889500,82600,83200,83300,82400,5059
|
|
20230627,090400,1384699100,83200,83000,83300,82800,3199
|
|
20230627,090300,1118880500,83100,82600,83100,82600,3928
|
|
20230627,090200,793106100,82700,82500,82800,82400,3503
|
|
20230627,090100,503383300,82400,82400,82600,82200,2241
|
|
20230627,090000,318671300,82400,81900,82500,81800,3881
|