653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195000,38867666200,48200,48200,48200,48200,134429
|
|
20230720,194900,38867666200,48200,48200,48200,48200,0
|
|
20230720,194800,38867666200,48200,48200,48200,48200,0
|
|
20230720,194700,38867666200,48200,48200,48200,48200,0
|
|
20230720,194600,38867666200,48200,48200,48200,48200,0
|
|
20230720,194500,38867666200,48200,48200,48200,48200,0
|
|
20230720,194400,38867666200,48200,48200,48200,48200,0
|
|
20230720,194300,38867666200,48200,48200,48200,48200,0
|
|
20230720,194200,38867666200,48200,48200,48200,48200,0
|
|
20230720,194100,38867666200,48200,48200,48200,48200,0
|
|
20230720,194000,38867666200,48200,48200,48200,48200,0
|
|
20230720,193900,38867666200,48200,48200,48200,48200,0
|
|
20230720,193800,38867666200,48200,48200,48200,48200,0
|
|
20230720,193700,38867666200,48200,48200,48200,48200,0
|
|
20230720,193600,38867666200,48200,48200,48200,48200,0
|
|
20230720,193500,38867666200,48200,48200,48200,48200,0
|
|
20230720,193400,38867666200,48200,48200,48200,48200,0
|
|
20230720,193300,38867666200,48200,48200,48200,48200,0
|
|
20230720,193200,38867666200,48200,48200,48200,48200,0
|
|
20230720,193100,38867666200,48200,48200,48200,48200,0
|
|
20230720,193000,38867666200,48200,48200,48200,48200,0
|
|
20230720,192900,38867666200,48200,48200,48200,48200,0
|
|
20230720,192800,38867666200,48200,48200,48200,48200,0
|
|
20230720,192700,38867666200,48200,48200,48200,48200,0
|
|
20230720,192600,38867666200,48200,48200,48200,48200,0
|
|
20230720,192500,38867666200,48200,48200,48200,48200,0
|
|
20230720,192400,38867666200,48200,48200,48200,48200,0
|
|
20230720,192300,38867666200,48200,48200,48200,48200,0
|
|
20230720,192200,38867666200,48200,48200,48200,48200,0
|
|
20230720,192100,38867666200,48200,48200,48200,48200,0
|
|
20230720,192000,38867666200,48200,48200,48200,48200,134429
|
|
20230720,191900,38867666200,48200,48200,48200,48200,0
|
|
20230720,191800,38867666200,48200,48200,48200,48200,0
|
|
20230720,191700,38867666200,48200,48200,48200,48200,0
|
|
20230720,191600,38867666200,48200,48200,48200,48200,0
|
|
20230720,191500,38867666200,48200,48200,48200,48200,0
|
|
20230720,191400,38867666200,48200,48200,48200,48200,0
|
|
20230720,191300,38867666200,48200,48200,48200,48200,0
|
|
20230720,191200,38867666200,48200,48200,48200,48200,0
|
|
20230720,191100,38867666200,48200,48200,48200,48200,0
|
|
20230720,191000,38867666200,48200,48200,48200,48200,0
|
|
20230720,190900,38867666200,48200,48200,48200,48200,0
|
|
20230720,190800,38867666200,48200,48200,48200,48200,0
|
|
20230720,190700,38867666200,48200,48200,48200,48200,0
|
|
20230720,190600,38867666200,48200,48200,48200,48200,0
|
|
20230720,190500,38867666200,48200,48200,48200,48200,0
|
|
20230720,190400,38867666200,48200,48200,48200,48200,0
|
|
20230720,190300,38867666200,48200,48200,48200,48200,0
|
|
20230720,190200,38867666200,48200,48200,48200,48200,0
|
|
20230720,190100,38867666200,48200,48200,48200,48200,0
|
|
20230720,190000,38867666200,48200,48200,48200,48200,0
|
|
20230720,185900,38867666200,48200,48200,48200,48200,0
|
|
20230720,185800,38867666200,48200,48200,48200,48200,0
|
|
20230720,185700,38867666200,48200,48200,48200,48200,0
|
|
20230720,185600,38867666200,48200,48200,48200,48200,0
|
|
20230720,185500,38867666200,48200,48200,48200,48200,0
|
|
20230720,185400,38867666200,48200,48200,48200,48200,0
|
|
20230720,185300,38867666200,48200,48200,48200,48200,0
|
|
20230720,185200,38867666200,48200,48200,48200,48200,0
|
|
20230720,185100,38867666200,48200,48200,48200,48200,0
|
|
20230720,185000,38867666200,48200,48200,48200,48200,134429
|
|
20230720,184900,38867666200,48200,48200,48200,48200,0
|
|
20230720,184800,38867666200,48200,48200,48200,48200,0
|
|
20230720,184700,38867666200,48200,48200,48200,48200,0
|
|
20230720,184600,38867666200,48200,48200,48200,48200,0
|
|
20230720,184500,38867666200,48200,48200,48200,48200,0
|
|
20230720,184400,38867666200,48200,48200,48200,48200,0
|
|
20230720,184300,38867666200,48200,48200,48200,48200,0
|
|
20230720,184200,38867666200,48200,48200,48200,48200,0
|
|
20230720,184100,38867666200,48200,48200,48200,48200,0
|
|
20230720,184000,38867666200,48200,48200,48200,48200,0
|
|
20230720,183900,38867666200,48200,48200,48200,48200,0
|
|
20230720,183800,38867666200,48200,48200,48200,48200,0
|
|
20230720,183700,38867666200,48200,48200,48200,48200,0
|
|
20230720,183600,38867666200,48200,48200,48200,48200,0
|
|
20230720,183500,38867666200,48200,48200,48200,48200,0
|
|
20230720,183400,38867666200,48200,48200,48200,48200,0
|
|
20230720,183300,38867666200,48200,48200,48200,48200,0
|
|
20230720,183200,38867666200,48200,48200,48200,48200,0
|
|
20230720,183100,38867666200,48200,48200,48200,48200,0
|
|
20230720,183000,38867666200,48200,48200,48200,48200,0
|
|
20230720,182900,38867666200,48200,48200,48200,48200,0
|
|
20230720,182800,38867666200,48200,48200,48200,48200,0
|
|
20230720,182700,38867666200,48200,48200,48200,48200,0
|
|
20230720,182600,38867666200,48200,48200,48200,48200,0
|
|
20230720,182500,38867666200,48200,48200,48200,48200,0
|
|
20230720,182400,38867666200,48200,48200,48200,48200,0
|
|
20230720,182300,38867666200,48200,48200,48200,48200,0
|
|
20230720,182200,38867666200,48200,48200,48200,48200,0
|
|
20230720,182100,38867666200,48200,48200,48200,48200,0
|
|
20230720,182000,38867666200,48200,48200,48200,48200,134429
|
|
20230720,181900,38867666200,48200,48200,48200,48200,0
|
|
20230720,181800,38867666200,48200,48200,48200,48200,0
|
|
20230720,181700,38867666200,48200,48200,48200,48200,0
|
|
20230720,181600,38867666200,48200,48200,48200,48200,0
|
|
20230720,181500,38867666200,48200,48200,48200,48200,0
|
|
20230720,181400,38867666200,48200,48200,48200,48200,0
|
|
20230720,181300,38867666200,48200,48200,48200,48200,0
|
|
20230720,181200,38867666200,48200,48200,48200,48200,0
|
|
20230720,181100,38867666200,48200,48200,48200,48200,0
|
|
20230720,181000,38867666200,48200,48200,48200,48200,0
|
|
20230720,180900,38867666200,48200,48200,48200,48200,0
|
|
20230720,180800,38867666200,48200,48200,48200,48200,0
|
|
20230720,180700,38867666200,48200,48200,48200,48200,0
|
|
20230720,180600,38867666200,48200,48200,48200,48200,0
|
|
20230720,180500,38867666200,48200,48200,48200,48200,0
|
|
20230720,180400,38867666200,48200,48200,48200,48200,0
|
|
20230720,180300,38867666200,48200,48200,48200,48200,0
|
|
20230720,180200,38867666200,48200,48200,48200,48200,0
|
|
20230720,180100,38867666200,48200,48200,48200,48200,0
|
|
20230720,180000,38867666200,48200,48200,48200,48200,0
|
|
20230720,175900,38867666200,48200,48200,48200,48200,0
|
|
20230720,175800,38867666200,48200,48200,48200,48200,0
|
|
20230720,175700,38867666200,48200,48200,48200,48200,0
|
|
20230720,175600,38867666200,48200,48200,48200,48200,0
|
|
20230720,175500,38867666200,48200,48200,48200,48200,0
|
|
20230720,175400,38867666200,48200,48200,48200,48200,0
|
|
20230720,175300,38867666200,48200,48200,48200,48200,0
|
|
20230720,175200,38867666200,48200,48200,48200,48200,0
|
|
20230720,175100,38867666200,48200,48200,48200,48200,0
|
|
20230720,175000,38867666200,48200,48200,48200,48200,134429
|
|
20230720,174900,38867666200,48200,48200,48200,48200,0
|
|
20230720,174800,38867666200,48200,48200,48200,48200,0
|
|
20230720,174700,38867666200,48200,48200,48200,48200,0
|
|
20230720,174600,38867666200,48200,48200,48200,48200,0
|
|
20230720,174500,38867666200,48200,48200,48200,48200,0
|
|
20230720,174400,38867666200,48200,48200,48200,48200,0
|
|
20230720,174300,38867666200,48200,48200,48200,48200,0
|
|
20230720,174200,38867666200,48200,48200,48200,48200,0
|
|
20230720,174100,38867666200,48200,48200,48200,48200,0
|
|
20230720,174000,38867666200,48200,48200,48200,48200,0
|
|
20230720,173900,38867666200,48200,48200,48200,48200,0
|
|
20230720,173800,38867666200,48200,48200,48200,48200,0
|
|
20230720,173700,38867666200,48200,48200,48200,48200,0
|
|
20230720,173600,38867666200,48200,48200,48200,48200,0
|
|
20230720,173500,38867666200,48200,48200,48200,48200,0
|
|
20230720,173400,38867666200,48200,48200,48200,48200,0
|
|
20230720,173300,38867666200,48200,48200,48200,48200,0
|
|
20230720,173200,38867666200,48200,48200,48200,48200,0
|
|
20230720,173100,38867666200,48200,48200,48200,48200,0
|
|
20230720,173000,38867666200,48200,48200,48200,48200,0
|
|
20230720,172900,38867666200,48200,48200,48200,48200,0
|
|
20230720,172800,38867666200,48200,48200,48200,48200,0
|
|
20230720,172700,38867666200,48200,48200,48200,48200,0
|
|
20230720,172600,38867666200,48200,48200,48200,48200,0
|
|
20230720,172500,38867666200,48200,48200,48200,48200,0
|
|
20230720,172400,38867666200,48200,48200,48200,48200,0
|
|
20230720,172300,38867666200,48200,48200,48200,48200,0
|
|
20230720,172200,38867666200,48200,48200,48200,48200,0
|
|
20230720,172100,38867666200,48200,48200,48200,48200,0
|
|
20230720,172000,38867666200,48200,48200,48200,48200,134429
|
|
20230720,171900,38867666200,48200,48200,48200,48200,0
|
|
20230720,171800,38867666200,48200,48200,48200,48200,0
|
|
20230720,171700,38867666200,48200,48200,48200,48200,0
|
|
20230720,171600,38867666200,48200,48200,48200,48200,0
|
|
20230720,171500,38867666200,48200,48200,48200,48200,0
|
|
20230720,171400,38867666200,48200,48200,48200,48200,0
|
|
20230720,171300,38867666200,48200,48200,48200,48200,0
|
|
20230720,171200,38867666200,48200,48200,48200,48200,0
|
|
20230720,171100,38867666200,48200,48200,48200,48200,0
|
|
20230720,171000,38867666200,48200,48200,48200,48200,0
|
|
20230720,170900,38867666200,48200,48200,48200,48200,0
|
|
20230720,170800,38867666200,48200,48200,48200,48200,0
|
|
20230720,170700,38867666200,48200,48200,48200,48200,0
|
|
20230720,170600,38867666200,48200,48200,48200,48200,0
|
|
20230720,170500,38867666200,48200,48200,48200,48200,0
|
|
20230720,170400,38867666200,48200,48200,48200,48200,0
|
|
20230720,170300,38867666200,48200,48200,48200,48200,0
|
|
20230720,170200,38867666200,48200,48200,48200,48200,0
|
|
20230720,170100,38867666200,48200,48200,48200,48200,0
|
|
20230720,170000,38867666200,48200,48200,48200,48200,0
|
|
20230720,165900,38867666200,48200,48200,48200,48200,0
|
|
20230720,165800,38867666200,48200,48200,48200,48200,0
|
|
20230720,165700,38867666200,48200,48200,48200,48200,0
|
|
20230720,165600,38867666200,48200,48200,48200,48200,0
|
|
20230720,165500,38867666200,48200,48200,48200,48200,0
|
|
20230720,165400,38867666200,48200,48200,48200,48200,0
|
|
20230720,165300,38867666200,48200,48200,48200,48200,0
|
|
20230720,165200,38867666200,48200,48200,48200,48200,0
|
|
20230720,165100,38867666200,48200,48200,48200,48200,0
|
|
20230720,165000,38867666200,48200,48200,48200,48200,134429
|
|
20230720,164900,38867666200,48200,48200,48200,48200,0
|
|
20230720,164800,38867666200,48200,48200,48200,48200,0
|
|
20230720,164700,38867666200,48200,48200,48200,48200,0
|
|
20230720,164600,38867666200,48200,48200,48200,48200,0
|
|
20230720,164500,38867666200,48200,48200,48200,48200,0
|
|
20230720,164400,38867666200,48200,48200,48200,48200,0
|
|
20230720,164300,38867666200,48200,48200,48200,48200,0
|
|
20230720,164200,38867666200,48200,48200,48200,48200,0
|
|
20230720,164100,38867666200,48200,48200,48200,48200,0
|
|
20230720,164000,38867666200,48200,48200,48200,48200,0
|
|
20230720,163900,38867666200,48200,48200,48200,48200,0
|
|
20230720,163800,38867666200,48200,48200,48200,48200,0
|
|
20230720,163700,38867666200,48200,48200,48200,48200,0
|
|
20230720,163600,38867666200,48200,48200,48200,48200,0
|
|
20230720,163500,38867666200,48200,48200,48200,48200,0
|
|
20230720,163400,38867666200,48200,48200,48200,48200,0
|
|
20230720,163300,38867666200,48200,48200,48200,48200,0
|
|
20230720,163200,38867666200,48200,48200,48200,48200,0
|
|
20230720,163100,38867666200,48200,48200,48200,48200,0
|
|
20230720,163000,38867666200,48200,48200,48200,48200,0
|
|
20230720,162900,38867666200,48200,48200,48200,48200,0
|
|
20230720,162800,38867666200,48200,48200,48200,48200,0
|
|
20230720,162700,38867666200,48200,48200,48200,48200,0
|
|
20230720,162600,38867666200,48200,48200,48200,48200,0
|
|
20230720,162500,38867666200,48200,48200,48200,48200,0
|
|
20230720,162400,38867666200,48200,48200,48200,48200,0
|
|
20230720,162300,38867666200,48200,48200,48200,48200,0
|
|
20230720,162200,38867666200,48200,48200,48200,48200,0
|
|
20230720,162100,38867666200,48200,48200,48200,48200,0
|
|
20230720,162000,38867666200,48200,48200,48200,48200,134429
|
|
20230720,161900,38867666200,48200,48200,48200,48200,0
|
|
20230720,161800,38867666200,48200,48200,48200,48200,0
|
|
20230720,161700,38867666200,48200,48200,48200,48200,0
|
|
20230720,161600,38867666200,48200,48200,48200,48200,0
|
|
20230720,161500,38867666200,48200,48200,48200,48200,0
|
|
20230720,161400,38867666200,48200,48200,48200,48200,0
|
|
20230720,161300,38867666200,48200,48200,48200,48200,0
|
|
20230720,161200,38867666200,48200,48200,48200,48200,0
|
|
20230720,161100,38867666200,48200,48200,48200,48200,0
|
|
20230720,161000,38867666200,48200,48200,48200,48200,0
|
|
20230720,160900,38867666200,48200,48200,48200,48200,0
|
|
20230720,160800,38867666200,48200,48200,48200,48200,0
|
|
20230720,160700,38867666200,48200,48200,48200,48200,0
|
|
20230720,160600,38867666200,48200,48200,48200,48200,0
|
|
20230720,160500,38867666200,48200,48200,48200,48200,0
|
|
20230720,160400,38867666200,48200,48200,48200,48200,0
|
|
20230720,160300,38867666200,48200,48200,48200,48200,0
|
|
20230720,160200,38867666200,48200,48200,48200,48200,0
|
|
20230720,160100,38867666200,48200,48200,48200,48200,0
|
|
20230720,160000,38867666200,48200,48200,48200,48200,0
|
|
20230720,155900,38867666200,48200,48200,48200,48200,0
|
|
20230720,155800,38867666200,48200,48200,48200,48200,0
|
|
20230720,155700,38867666200,48200,48200,48200,48200,0
|
|
20230720,155600,38867666200,48200,48200,48200,48200,0
|
|
20230720,155500,38867666200,48200,48200,48200,48200,0
|
|
20230720,155400,38867666200,48200,48200,48200,48200,0
|
|
20230720,155300,38867666200,48200,48200,48200,48200,0
|
|
20230720,155200,38867666200,48200,48200,48200,48200,0
|
|
20230720,155100,38867666200,48200,48200,48200,48200,0
|
|
20230720,155000,38867666200,48200,48200,48200,48200,134429
|
|
20230720,154900,38867666200,48200,48200,48200,48200,0
|
|
20230720,154800,38867666200,48200,48200,48200,48200,0
|
|
20230720,154700,38867666200,48200,48200,48200,48200,0
|
|
20230720,154600,38867666200,48200,48200,48200,48200,0
|
|
20230720,154500,38867666200,48200,48200,48200,48200,0
|
|
20230720,154400,38867666200,48200,48200,48200,48200,0
|
|
20230720,154300,38867666200,48200,48200,48200,48200,0
|
|
20230720,154200,38867666200,48200,48200,48200,48200,0
|
|
20230720,154100,38867666200,48200,48200,48200,48200,0
|
|
20230720,154000,38867666200,48200,48200,48200,48200,0
|
|
20230720,153900,38867666200,48200,48200,48200,48200,0
|
|
20230720,153800,38867666200,48200,48200,48200,48200,0
|
|
20230720,153700,38867666200,48200,48200,48200,48200,0
|
|
20230720,153600,38867666200,48200,48200,48200,48200,0
|
|
20230720,153500,38867666200,48200,48200,48200,48200,0
|
|
20230720,153400,38867666200,48200,48200,48200,48200,0
|
|
20230720,153300,38867666200,48200,48200,48200,48200,0
|
|
20230720,153200,38867666200,48200,48200,48200,48200,0
|
|
20230720,153100,38867666200,48200,48200,48200,48200,0
|
|
20230720,153000,38867666200,48200,48200,48200,48200,134429
|
|
20230720,152900,32388188400,48400,48400,48400,48400,0
|
|
20230720,152800,32388188400,48400,48400,48400,48400,0
|
|
20230720,152700,32388188400,48400,48400,48400,48400,0
|
|
20230720,152600,32388188400,48400,48400,48400,48400,0
|
|
20230720,152500,32388188400,48400,48400,48400,48400,0
|
|
20230720,152400,32388188400,48400,48400,48400,48400,0
|
|
20230720,152300,32388188400,48400,48400,48400,48400,0
|
|
20230720,152200,32388188400,48400,48400,48400,48400,0
|
|
20230720,152100,32388188400,48400,48400,48400,48400,0
|
|
20230720,152000,32388188400,48400,48400,48400,48400,0
|
|
20230720,151900,32388188400,48400,48400,48400,48300,1954
|
|
20230720,151800,32293651100,48400,48200,48400,48200,2386
|
|
20230720,151700,32178474400,48250,48250,48300,48200,4118
|
|
20230720,151600,31979798850,48250,48300,48300,48250,1437
|
|
20230720,151500,31910423550,48250,48300,48300,48250,794
|
|
20230720,151400,31872107900,48300,48300,48350,48300,1830
|
|
20230720,151300,31783705000,48300,48300,48350,48300,1143
|
|
20230720,151200,31728467400,48350,48400,48400,48300,821
|
|
20230720,151100,31688787900,48350,48300,48400,48300,1633
|
|
20230720,151000,31609831250,48350,48350,48350,48300,1544
|
|
20230720,150900,31535214250,48350,48300,48350,48300,1344
|
|
20230720,150800,31470255550,48350,48350,48350,48300,1307
|
|
20230720,150700,31407091150,48350,48350,48350,48300,731
|
|
20230720,150600,31371768900,48350,48350,48350,48300,914
|
|
20230720,150500,31327601350,48350,48300,48350,48300,1931
|
|
20230720,150400,31234307200,48350,48350,48350,48300,832
|
|
20230720,150300,31194099950,48300,48400,48400,48250,2911
|
|
20230720,150200,31053430650,48350,48300,48400,48300,3997
|
|
20230720,150100,30860202500,48350,48300,48350,48300,2478
|
|
20230720,150000,30740442950,48300,48200,48300,48200,5087
|
|
20230720,145900,30494925800,48200,48250,48250,48200,1533
|
|
20230720,145800,30420986600,48250,48250,48300,48250,1430
|
|
20230720,145700,30351976550,48300,48250,48300,48250,1373
|
|
20230720,145600,30285718200,48300,48250,48300,48250,1390
|
|
20230720,145500,30218640900,48250,48300,48300,48250,2502
|
|
20230720,145400,30097890050,48300,48300,48300,48250,1409
|
|
20230720,145300,30029893050,48250,48250,48300,48250,1611
|
|
20230720,145200,29952150750,48250,48300,48300,48250,1364
|
|
20230720,145100,29886327250,48250,48250,48300,48250,2102
|
|
20230720,145000,29784878400,48250,48300,48300,48250,1634
|
|
20230720,144900,29706025650,48250,48300,48300,48250,1973
|
|
20230720,144800,29610813250,48250,48250,48300,48250,1522
|
|
20230720,144700,29537368150,48300,48250,48300,48250,1713
|
|
20230720,144600,29454702950,48250,48300,48300,48250,1478
|
|
20230720,144500,29383381800,48300,48300,48300,48250,1384
|
|
20230720,144400,29316591350,48300,48250,48300,48200,2158
|
|
20230720,144300,29212469450,48200,48250,48250,48200,1669
|
|
20230720,144200,29132002750,48200,48200,48250,48200,1960
|
|
20230720,144100,29037512350,48250,48200,48250,48200,2417
|
|
20230720,144000,28920950150,48200,48200,48250,48200,1925
|
|
20230720,143900,28828153600,48200,48250,48250,48200,1566
|
|
20230720,143800,28752647000,48200,48250,48300,48200,2069
|
|
20230720,143700,28652862200,48250,48250,48300,48250,1984
|
|
20230720,143600,28557107000,48300,48250,48300,48200,4218
|
|
20230720,143500,28353588150,48250,48250,48300,48250,1543
|
|
20230720,143400,28279127250,48250,48350,48350,48250,3159
|
|
20230720,143300,28126629200,48300,48350,48350,48300,1985
|
|
20230720,143200,28030744300,48350,48350,48350,48300,1315
|
|
20230720,143100,27967218950,48300,48300,48350,48300,1908
|
|
20230720,143000,27875041750,48300,48300,48350,48300,1515
|
|
20230720,142900,27801855300,48300,48400,48400,48300,4010
|
|
20230720,142800,27608051850,48350,48350,48400,48350,1703
|
|
20230720,142700,27525701650,48400,48400,48450,48350,6095
|
|
20230720,142600,27230755400,48400,48400,48450,48400,1246
|
|
20230720,142500,27170434600,48450,48450,48450,48400,2110
|
|
20230720,142400,27068288450,48450,48450,48450,48400,486
|
|
20230720,142300,27044754100,48450,48450,48450,48400,665
|
|
20230720,142200,27012554600,48400,48450,48450,48400,782
|
|
20230720,142100,26974694100,48400,48450,48450,48400,592
|
|
20230720,142000,26946028950,48400,48500,48500,48400,6711
|
|
20230720,141900,26620875650,48450,48400,48450,48400,3022
|
|
20230720,141800,26474516300,48450,48450,48450,48400,6732
|
|
20230720,141700,26148380600,48450,48450,48450,48400,1225
|
|
20230720,141600,26089043650,48450,48400,48450,48400,1780
|
|
20230720,141500,26002824850,48400,48400,48450,48400,1470
|
|
20230720,141400,25931631450,48450,48400,48450,48400,900
|
|
20230720,141300,25888049700,48450,48450,48450,48400,1108
|
|
20230720,141200,25834382300,48400,48450,48450,48400,1386
|
|
20230720,141100,25767250250,48450,48400,48450,48400,1347
|
|
20230720,141000,25702023150,48450,48400,48450,48400,1236
|
|
20230720,140900,25642154750,48400,48400,48450,48400,1002
|
|
20230720,140800,25593634600,48450,48400,48450,48400,912
|
|
20230720,140700,25549465900,48450,48400,48450,48400,1177
|
|
20230720,140600,25492467000,48450,48400,48450,48400,1028
|
|
20230720,140500,25442680900,48400,48400,48450,48400,977
|
|
20230720,140400,25395367200,48400,48400,48450,48400,1049
|
|
20230720,140300,25344568100,48450,48400,48450,48400,592
|
|
20230720,140200,25315901700,48450,48400,48450,48400,961
|
|
20230720,140100,25269356800,48450,48450,48450,48400,747
|
|
20230720,140000,25233181800,48400,48400,48450,48400,1357
|
|
20230720,135900,25167473400,48400,48400,48450,48350,5318
|
|
20230720,135800,24910046550,48400,48400,48400,48350,956
|
|
20230720,135700,24863792600,48350,48400,48400,48350,712
|
|
20230720,135600,24829355200,48400,48400,48400,48350,1078
|
|
20230720,135500,24777207050,48350,48350,48400,48350,1644
|
|
20230720,135400,24697705550,48350,48350,48400,48350,652
|
|
20230720,135300,24666176000,48350,48350,48400,48350,1062
|
|
20230720,135200,24614814100,48350,48400,48400,48350,1059
|
|
20230720,135100,24563591450,48350,48350,48400,48350,624
|
|
20230720,135000,24533407250,48400,48400,48400,48350,583
|
|
20230720,134900,24505205800,48400,48350,48400,48350,902
|
|
20230720,134800,24461581300,48350,48350,48400,48350,662
|
|
20230720,134700,24429559150,48350,48400,48400,48350,651
|
|
20230720,134600,24398074600,48350,48350,48400,48350,544
|
|
20230720,134500,24371760600,48350,48350,48400,48350,1452
|
|
20230720,134400,24301544100,48350,48350,48400,48350,388
|
|
20230720,134300,24282778550,48400,48400,48400,48350,553
|
|
20230720,134200,24256028650,48350,48400,48450,48350,4288
|
|
20230720,134100,24048476700,48400,48450,48450,48350,6761
|
|
20230720,134000,23721244500,48400,48400,48450,48400,745
|
|
20230720,133900,23685181950,48400,48450,48450,48400,577
|
|
20230720,133800,23657248300,48400,48450,48450,48400,877
|
|
20230720,133700,23614795050,48400,48450,48450,48400,735
|
|
20230720,133600,23579211900,48400,48450,48450,48400,446
|
|
20230720,133500,23557620700,48400,48500,48500,48350,9548
|
|
20230720,133400,23095229150,48500,48450,48500,48450,2668
|
|
20230720,133300,22965943750,48450,48450,48500,48450,615
|
|
20230720,133200,22936129900,48450,48500,48500,48450,1124
|
|
20230720,133100,22881639700,48500,48450,48500,48450,3972
|
|
20230720,133000,22689023450,48500,48450,48500,48450,1861
|
|
20230720,132900,22598817600,48450,48500,48500,48450,1205
|
|
20230720,132800,22540388800,48500,48500,48500,48450,1024
|
|
20230720,132700,22490752000,48450,48400,48500,48400,4625
|
|
20230720,132600,22266636050,48450,48450,48450,48400,554
|
|
20230720,132500,22239807850,48450,48400,48450,48400,604
|
|
20230720,132400,22210561800,48450,48400,48450,48400,888
|
|
20230720,132300,22167569800,48450,48400,48450,48400,937
|
|
20230720,132200,22122201900,48450,48450,48450,48400,867
|
|
20230720,132100,22080207350,48400,48400,48450,48400,742
|
|
20230720,132000,22044274200,48450,48400,48450,48400,1159
|
|
20230720,131900,21988156750,48450,48400,48450,48400,1401
|
|
20230720,131800,21920300200,48450,48450,48450,48400,891
|
|
20230720,131700,21877148450,48450,48400,48450,48400,814
|
|
20230720,131600,21837723750,48450,48400,48450,48400,788
|
|
20230720,131500,21799566550,48450,48400,48450,48400,350
|
|
20230720,131400,21782616100,48450,48400,48450,48400,403
|
|
20230720,131300,21763097550,48450,48400,48450,48400,312
|
|
20230720,131200,21747991350,48450,48400,48450,48400,645
|
|
20230720,131100,21716759550,48450,48450,48500,48400,2816
|
|
20230720,131000,21580312400,48450,48500,48500,48450,497
|
|
20230720,130900,21556219600,48450,48450,48500,48450,4585
|
|
20230720,130800,21334046350,48450,48500,48500,48450,1230
|
|
20230720,130700,21274401300,48450,48500,48500,48450,1182
|
|
20230720,130600,21217083500,48500,48450,48500,48450,993
|
|
20230720,130500,21168938700,48450,48450,48500,48450,1299
|
|
20230720,130400,21105961150,48450,48450,48500,48400,1492
|
|
20230720,130300,21033658550,48450,48450,48450,48400,2506
|
|
20230720,130200,20912249150,48400,48450,48450,48400,838
|
|
20230720,130100,20871655750,48450,48400,48450,48400,869
|
|
20230720,130000,20829576250,48450,48450,48450,48400,1150
|
|
20230720,125900,20773864850,48400,48450,48450,48400,560
|
|
20230720,125800,20746742850,48400,48400,48450,48400,1216
|
|
20230720,125700,20687845650,48400,48450,48450,48400,951
|
|
20230720,125600,20641779700,48400,48400,48450,48350,3880
|
|
20230720,125500,20453986600,48400,48350,48400,48350,798
|
|
20230720,125400,20415380700,48350,48350,48400,48350,1003
|
|
20230720,125300,20366858000,48350,48350,48400,48350,450
|
|
20230720,125200,20345088250,48400,48350,48400,48350,284
|
|
20230720,125100,20331351550,48350,48350,48400,48350,565
|
|
20230720,125000,20304025900,48350,48400,48400,48350,1044
|
|
20230720,124900,20253516650,48350,48350,48400,48350,636
|
|
20230720,124800,20222753500,48350,48350,48400,48350,366
|
|
20230720,124700,20205048600,48350,48350,48400,48350,846
|
|
20230720,124600,20164139750,48350,48400,48400,48350,352
|
|
20230720,124500,20147112300,48400,48400,48400,48350,285
|
|
20230720,124400,20133326050,48400,48350,48400,48350,398
|
|
20230720,124300,20114076700,48350,48350,48400,48350,888
|
|
20230720,124200,20071123450,48400,48400,48450,48400,4708
|
|
20230720,124100,19843237050,48400,48400,48450,48400,310
|
|
20230720,124000,19828231650,48400,48400,48450,48400,430
|
|
20230720,123900,19807417550,48400,48400,48450,48400,273
|
|
20230720,123800,19794199400,48400,48400,48450,48400,348
|
|
20230720,123700,19777353400,48400,48400,48450,48400,3170
|
|
20230720,123600,19623924400,48400,48400,48450,48400,654
|
|
20230720,123500,19592263500,48400,48400,48450,48400,290
|
|
20230720,123400,19578223750,48400,48400,48450,48400,1427
|
|
20230720,123300,19509156100,48400,48400,48450,48400,194
|
|
20230720,123200,19499762300,48450,48450,48450,48400,1206
|
|
20230720,123100,19441387150,48400,48400,48450,48400,841
|
|
20230720,123000,19400677950,48400,48450,48450,48400,449
|
|
20230720,122900,19378937500,48450,48400,48450,48400,512
|
|
20230720,122800,19354151200,48400,48400,48450,48400,286
|
|
20230720,122700,19340306550,48450,48400,48450,48400,300
|
|
20230720,122600,19325782700,48450,48400,48450,48400,258
|
|
20230720,122500,19313293700,48400,48350,48450,48350,709
|
|
20230720,122400,19278985200,48400,48400,48400,48350,734
|
|
20230720,122300,19243464550,48350,48400,48400,48350,5379
|
|
20230720,122200,18983175600,48400,48400,48450,48350,778
|
|
20230720,122100,18945520100,48350,48350,48400,48350,1198
|
|
20230720,122000,18887566550,48400,48350,48400,48350,677
|
|
20230720,121900,18854817100,48400,48350,48400,48350,9741
|
|
20230720,121800,18383382550,48400,48400,48400,48350,1519
|
|
20230720,121700,18309898700,48350,48400,48400,48350,736
|
|
20230720,121600,18274284750,48350,48400,48400,48350,880
|
|
20230720,121500,18231703700,48350,48350,48400,48350,732
|
|
20230720,121400,18196291600,48400,48400,48400,48350,1528
|
|
20230720,121300,18122360250,48350,48350,48400,48350,1403
|
|
20230720,121200,18054464400,48350,48350,48400,48350,474
|
|
20230720,121100,18031533200,48350,48350,48400,48350,501
|
|
20230720,121000,18007294100,48350,48350,48400,48350,1204
|
|
20230720,120900,17949042950,48350,48350,48400,48350,854
|
|
20230720,120800,17907715500,48350,48400,48400,48350,724
|
|
20230720,120700,17872685100,48350,48400,48400,48350,1296
|
|
20230720,120600,17809979200,48350,48350,48400,48350,867
|
|
20230720,120500,17768032000,48350,48400,48400,48350,1154
|
|
20230720,120400,17712186700,48350,48400,48400,48350,1118
|
|
20230720,120300,17658086150,48400,48400,48400,48350,897
|
|
20230720,120200,17614693250,48350,48400,48400,48350,862
|
|
20230720,120100,17572984050,48350,48400,48400,48350,423
|
|
20230720,120000,17552520900,48350,48400,48400,48350,420
|
|
20230720,115900,17532198000,48350,48350,48400,48350,1192
|
|
20230720,115800,17474527700,48350,48300,48400,48300,796
|
|
20230720,115700,17436029750,48300,48350,48350,48300,1570
|
|
20230720,115600,17360141750,48350,48350,48350,48300,1290
|
|
20230720,115500,17297801200,48350,48300,48350,48300,270
|
|
20230720,115400,17284753300,48300,48300,48350,48300,356
|
|
20230720,115300,17267547400,48300,48300,48350,48300,302
|
|
20230720,115200,17252956600,48300,48300,48400,48300,4261
|
|
20230720,115100,17046944500,48350,48300,48350,48300,1126
|
|
20230720,115000,16992515750,48350,48300,48350,48250,13612
|
|
20230720,114900,16335309900,48300,48300,48350,48300,1061
|
|
20230720,114800,16284048800,48350,48350,48350,48300,860
|
|
20230720,114700,16242489850,48350,48300,48350,48300,305
|
|
20230720,114600,16227751300,48300,48300,48350,48300,287
|
|
20230720,114500,16213885650,48300,48300,48350,48300,560
|
|
20230720,114400,16186832600,48300,48350,48350,48300,342
|
|
20230720,114300,16170309250,48350,48300,48350,48300,283
|
|
20230720,114200,16156634950,48300,48300,48350,48300,779
|
|
20230720,114100,16119006800,48300,48300,48350,48300,554
|
|
20230720,114000,16092243400,48350,48350,48400,48300,11412
|
|
20230720,113900,15540629850,48350,48400,48400,48350,457
|
|
20230720,113800,15518524000,48400,48400,48400,48350,741
|
|
20230720,113700,15482665150,48350,48400,48400,48350,695
|
|
20230720,113600,15449051900,48400,48350,48400,48350,864
|
|
20230720,113500,15407244000,48350,48350,48400,48350,342
|
|
20230720,113400,15390703450,48350,48350,48400,48350,3946
|
|
20230720,113300,15199906850,48400,48400,48400,48350,532
|
|
20230720,113200,15174167500,48350,48350,48400,48350,752
|
|
20230720,113100,15137801000,48400,48350,48400,48350,217
|
|
20230720,113000,15127307550,48350,48350,48400,48350,1942
|
|
20230720,112900,15033406850,48350,48400,48400,48350,536
|
|
20230720,112800,15007481000,48400,48350,48400,48350,477
|
|
20230720,112700,14984404700,48350,48350,48400,48350,699
|
|
20230720,112600,14950598100,48350,48350,48400,48350,387
|
|
20230720,112500,14931879050,48350,48350,48400,48350,265
|
|
20230720,112400,14919062050,48350,48400,48400,48350,456
|
|
20230720,112300,14897010050,48350,48350,48400,48350,795
|
|
20230720,112200,14858563700,48350,48450,48450,48350,4023
|
|
20230720,112100,14663871900,48400,48450,48450,48400,224
|
|
20230720,112000,14653028600,48400,48400,48450,48400,434
|
|
20230720,111900,14632014100,48400,48400,48450,48400,445
|
|
20230720,111800,14610472150,48400,48450,48450,48400,249
|
|
20230720,111700,14598416250,48400,48400,48450,48400,397
|
|
20230720,111600,14579192300,48400,48450,48450,48400,1653
|
|
20230720,111500,14499168650,48450,48400,48450,48400,882
|
|
20230720,111400,14456446600,48450,48450,48450,48400,887
|
|
20230720,111300,14413477900,48450,48400,48450,48400,853
|
|
20230720,111200,14372155800,48400,48400,48450,48400,660
|
|
20230720,111100,14340203800,48450,48350,48450,48350,3690
|
|
20230720,111000,14161536850,48350,48350,48400,48350,583
|
|
20230720,110900,14133332900,48350,48350,48400,48350,426
|
|
20230720,110800,14112723900,48400,48400,48400,48350,979
|
|
20230720,110700,14065374500,48350,48400,48400,48350,931
|
|
20230720,110600,14020348600,48350,48350,48400,48350,331
|
|
20230720,110500,14004340750,48350,48400,48450,48350,4230
|
|
20230720,110400,13799596100,48400,48450,48450,48400,175
|
|
20230720,110300,13791122250,48400,48450,48450,48400,386
|
|
20230720,110200,13772436850,48450,48400,48450,48400,212
|
|
20230720,110100,13762173850,48400,48400,48450,48400,672
|
|
20230720,110000,13729645150,48350,48400,48400,48350,835
|
|
20230720,105900,13689238450,48350,48400,48400,48350,304
|
|
20230720,105800,13674530400,48400,48350,48400,48350,255
|
|
20230720,105700,13662197500,48400,48350,48400,48350,507
|
|
20230720,105600,13637676750,48350,48300,48400,48300,1264
|
|
20230720,105500,13576533650,48300,48350,48350,48300,544
|
|
20230720,105400,13550240750,48300,48300,48350,48300,437
|
|
20230720,105300,13529130800,48300,48350,48400,48300,1211
|
|
20230720,105200,13470578800,48350,48400,48400,48350,497
|
|
20230720,105100,13446546650,48350,48300,48400,48300,1275
|
|
20230720,105000,13384907200,48300,48400,48450,48300,8443
|
|
20230720,104900,12976570750,48400,48400,48450,48400,340
|
|
20230720,104800,12960104350,48450,48400,48450,48400,1022
|
|
20230720,104700,12910597800,48400,48450,48500,48350,7728
|
|
20230720,104600,12536332750,48450,48450,48500,48450,1063
|
|
20230720,104500,12484797050,48450,48450,48500,48450,737
|
|
20230720,104400,12449063700,48450,48450,48500,48450,3165
|
|
20230720,104300,12295568850,48450,48450,48500,48450,1486
|
|
20230720,104200,12223520900,48500,48450,48500,48450,680
|
|
20230720,104100,12190544450,48500,48450,48500,48400,3333
|
|
20230720,104000,12029002400,48400,48400,48450,48400,502
|
|
20230720,103900,12004687000,48400,48400,48450,48400,602
|
|
20230720,103800,11975541700,48400,48400,48450,48400,1165
|
|
20230720,103700,11919104500,48400,48400,48450,48400,916
|
|
20230720,103600,11874752200,48450,48400,48450,48350,2750
|
|
20230720,103500,11741638900,48350,48350,48400,48350,787
|
|
20230720,103400,11703570900,48350,48400,48400,48350,925
|
|
20230720,103300,11658816650,48350,48350,48400,48350,481
|
|
20230720,103200,11635545050,48350,48350,48400,48350,850
|
|
20230720,103100,11594423350,48350,48300,48400,48300,3074
|
|
20230720,103000,11445791200,48300,48300,48350,48300,581
|
|
20230720,102900,11417706900,48300,48250,48350,48250,2962
|
|
20230720,102800,11274643550,48250,48250,48300,48250,568
|
|
20230720,102700,11247229150,48250,48250,48300,48250,638
|
|
20230720,102600,11216432600,48300,48250,48300,48250,653
|
|
20230720,102500,11184907300,48250,48250,48300,48250,701
|
|
20230720,102400,11151054800,48250,48250,48250,48250,482
|
|
20230720,102300,11127798300,48250,48300,48350,48250,3829
|
|
20230720,102200,10942851500,48300,48350,48350,48300,682
|
|
20230720,102100,10909890950,48350,48300,48350,48300,581
|
|
20230720,102000,10881819650,48300,48350,48350,48300,2591
|
|
20230720,101900,10756659150,48300,48350,48350,48300,700
|
|
20230720,101800,10722820950,48300,48250,48350,48250,6794
|
|
20230720,101700,10394656350,48250,48300,48300,48250,853
|
|
20230720,101600,10353485850,48250,48250,48300,48250,321
|
|
20230720,101500,10337994600,48300,48350,48350,48250,5369
|
|
20230720,101400,10078688150,48350,48300,48350,48300,690
|
|
20230720,101300,10045354650,48350,48300,48350,48300,357
|
|
20230720,101200,10028101800,48350,48300,48350,48300,629
|
|
20230720,101100,9997711200,48300,48300,48350,48300,419
|
|
20230720,101000,9977462300,48350,48350,48400,48350,3161
|
|
20230720,100900,9824618150,48350,48350,48400,48350,300
|
|
20230720,100800,9810106700,48350,48350,48400,48350,197
|
|
20230720,100700,9800579550,48400,48400,48400,48350,619
|
|
20230720,100600,9770635050,48350,48300,48400,48300,832
|
|
20230720,100500,9730409800,48300,48400,48450,48250,8532
|
|
20230720,100400,9317846200,48450,48400,48450,48400,610
|
|
20230720,100300,9288304500,48400,48400,48450,48400,645
|
|
20230720,100200,9257074200,48400,48400,48450,48400,788
|
|
20230720,100100,9218909750,48400,48400,48450,48400,198
|
|
20230720,100000,9209322250,48400,48450,48450,48400,547
|
|
20230720,095900,9182830900,48400,48450,48450,48400,3528
|
|
20230720,095800,9012063600,48400,48350,48450,48350,2510
|
|
20230720,095700,8890586500,48350,48350,48400,48350,533
|
|
20230720,095600,8864810350,48350,48350,48400,48350,399
|
|
20230720,095500,8845504700,48350,48400,48450,48350,5258
|
|
20230720,095400,8591040650,48400,48450,48450,48400,609
|
|
20230720,095300,8561544050,48450,48400,48450,48400,1587
|
|
20230720,095200,8484666600,48450,48350,48450,48350,5945
|
|
20230720,095100,8196940050,48400,48350,48400,48350,1063
|
|
20230720,095000,8145503200,48350,48400,48400,48350,931
|
|
20230720,094900,8100468700,48350,48350,48400,48350,874
|
|
20230720,094800,8058171050,48350,48300,48400,48300,1665
|
|
20230720,094700,7977640450,48350,48250,48350,48250,1413
|
|
20230720,094600,7909379450,48250,48200,48300,48200,7083
|
|
20230720,094500,7567573000,48200,48200,48250,48200,1327
|
|
20230720,094400,7503576700,48250,48200,48250,48200,971
|
|
20230720,094300,7456766000,48200,48250,48250,48200,1421
|
|
20230720,094200,7388214600,48200,48250,48250,48200,705
|
|
20230720,094100,7354206000,48200,48250,48250,48200,974
|
|
20230720,094000,7307233750,48250,48200,48250,48200,256
|
|
20230720,093900,7294886500,48200,48200,48250,48200,518
|
|
20230720,093800,7269897550,48200,48200,48250,48150,1635
|
|
20230720,093700,7191068800,48200,48250,48300,48200,3463
|
|
20230720,093600,7024050950,48250,48250,48300,48150,1849
|
|
20230720,093500,6934908300,48250,48250,48300,48200,4021
|
|
20230720,093400,6740941550,48250,48150,48300,48150,2424
|
|
20230720,093300,6624105450,48200,48250,48250,48150,3577
|
|
20230720,093200,6451637000,48200,48200,48250,48150,1700
|
|
20230720,093100,6369704150,48150,48100,48200,48100,4043
|
|
20230720,093000,6175048750,48100,48100,48150,48100,981
|
|
20230720,092900,6127845700,48100,48100,48150,48100,2405
|
|
20230720,092800,6012097150,48100,48100,48150,48100,655
|
|
20230720,092700,5980586600,48100,48100,48150,48100,649
|
|
20230720,092600,5949364500,48100,48100,48150,48100,780
|
|
20230720,092500,5911836750,48100,48100,48150,48100,859
|
|
20230720,092400,5870518700,48150,48150,48200,48100,2450
|
|
20230720,092300,5752551800,48150,48200,48200,48150,1966
|
|
20230720,092200,5657807850,48200,48300,48300,48200,1926
|
|
20230720,092100,5564882950,48300,48350,48350,48250,4267
|
|
20230720,092000,5358856900,48300,48250,48350,48200,3155
|
|
20230720,091900,5206539400,48250,48150,48250,48150,3087
|
|
20230720,091800,5057716250,48150,48150,48200,48150,1161
|
|
20230720,091700,5001771800,48150,48150,48200,48150,146
|
|
20230720,091600,4994738750,48150,48100,48200,48100,1567
|
|
20230720,091500,4919242100,48150,48100,48150,48050,7150
|
|
20230720,091400,4575479450,48100,48150,48150,48100,3335
|
|
20230720,091300,4414959650,48200,48200,48200,48150,2643
|
|
20230720,091200,4287626750,48200,48300,48300,48200,6508
|
|
20230720,091100,3973798200,48250,48300,48300,48250,1183
|
|
20230720,091000,3916689900,48350,48350,48350,48250,6237
|
|
20230720,090900,3615486300,48350,48300,48400,48300,5512
|
|
20230720,090800,3349130000,48250,48150,48300,48150,4491
|
|
20230720,090700,3132526200,48150,48200,48200,48100,2277
|
|
20230720,090600,3022838800,48200,48350,48350,48200,8548
|
|
20230720,090500,2610252850,48400,48300,48400,48300,6426
|
|
20230720,090400,2299557550,48300,48300,48400,48300,3750
|
|
20230720,090300,2118264150,48300,48500,48500,48300,6601
|
|
20230720,090200,1798788000,48450,48250,48450,48250,6473
|
|
20230720,090100,1485893250,48250,48500,48500,48250,7593
|
|
20230720,090000,1118817450,48450,48150,48500,48100,23167
|