653 lines
36 KiB
CSV
653 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195000,68303071000,51100,51100,51100,51100,76406
|
|
20230728,194900,68303071000,51100,51100,51100,51100,0
|
|
20230728,194800,68303071000,51100,51100,51100,51100,0
|
|
20230728,194700,68303071000,51100,51100,51100,51100,0
|
|
20230728,194600,68303071000,51100,51100,51100,51100,0
|
|
20230728,194500,68303071000,51100,51100,51100,51100,0
|
|
20230728,194400,68303071000,51100,51100,51100,51100,0
|
|
20230728,194300,68303071000,51100,51100,51100,51100,0
|
|
20230728,194200,68303071000,51100,51100,51100,51100,0
|
|
20230728,194100,68303071000,51100,51100,51100,51100,0
|
|
20230728,194000,68303071000,51100,51100,51100,51100,0
|
|
20230728,193900,68303071000,51100,51100,51100,51100,0
|
|
20230728,193800,68303071000,51100,51100,51100,51100,0
|
|
20230728,193700,68303071000,51100,51100,51100,51100,0
|
|
20230728,193600,68303071000,51100,51100,51100,51100,0
|
|
20230728,193500,68303071000,51100,51100,51100,51100,0
|
|
20230728,193400,68303071000,51100,51100,51100,51100,0
|
|
20230728,193300,68303071000,51100,51100,51100,51100,0
|
|
20230728,193200,68303071000,51100,51100,51100,51100,0
|
|
20230728,193100,68303071000,51100,51100,51100,51100,0
|
|
20230728,193000,68303071000,51100,51100,51100,51100,0
|
|
20230728,192900,68303071000,51100,51100,51100,51100,0
|
|
20230728,192800,68303071000,51100,51100,51100,51100,0
|
|
20230728,192700,68303071000,51100,51100,51100,51100,0
|
|
20230728,192600,68303071000,51100,51100,51100,51100,0
|
|
20230728,192500,68303071000,51100,51100,51100,51100,0
|
|
20230728,192400,68303071000,51100,51100,51100,51100,0
|
|
20230728,192300,68303071000,51100,51100,51100,51100,0
|
|
20230728,192200,68303071000,51100,51100,51100,51100,0
|
|
20230728,192100,68303071000,51100,51100,51100,51100,0
|
|
20230728,192000,68303071000,51100,51100,51100,51100,76406
|
|
20230728,191900,68303071000,51100,51100,51100,51100,0
|
|
20230728,191800,68303071000,51100,51100,51100,51100,0
|
|
20230728,191700,68303071000,51100,51100,51100,51100,0
|
|
20230728,191600,68303071000,51100,51100,51100,51100,0
|
|
20230728,191500,68303071000,51100,51100,51100,51100,0
|
|
20230728,191400,68303071000,51100,51100,51100,51100,0
|
|
20230728,191300,68303071000,51100,51100,51100,51100,0
|
|
20230728,191200,68303071000,51100,51100,51100,51100,0
|
|
20230728,191100,68303071000,51100,51100,51100,51100,0
|
|
20230728,191000,68303071000,51100,51100,51100,51100,0
|
|
20230728,190900,68303071000,51100,51100,51100,51100,0
|
|
20230728,190800,68303071000,51100,51100,51100,51100,0
|
|
20230728,190700,68303071000,51100,51100,51100,51100,0
|
|
20230728,190600,68303071000,51100,51100,51100,51100,0
|
|
20230728,190500,68303071000,51100,51100,51100,51100,0
|
|
20230728,190400,68303071000,51100,51100,51100,51100,0
|
|
20230728,190300,68303071000,51100,51100,51100,51100,0
|
|
20230728,190200,68303071000,51100,51100,51100,51100,0
|
|
20230728,190100,68303071000,51100,51100,51100,51100,0
|
|
20230728,190000,68303071000,51100,51100,51100,51100,0
|
|
20230728,185900,68303071000,51100,51100,51100,51100,0
|
|
20230728,185800,68303071000,51100,51100,51100,51100,0
|
|
20230728,185700,68303071000,51100,51100,51100,51100,0
|
|
20230728,185600,68303071000,51100,51100,51100,51100,0
|
|
20230728,185500,68303071000,51100,51100,51100,51100,0
|
|
20230728,185400,68303071000,51100,51100,51100,51100,0
|
|
20230728,185300,68303071000,51100,51100,51100,51100,0
|
|
20230728,185200,68303071000,51100,51100,51100,51100,0
|
|
20230728,185100,68303071000,51100,51100,51100,51100,0
|
|
20230728,185000,68303071000,51100,51100,51100,51100,76406
|
|
20230728,184900,68303071000,51100,51100,51100,51100,0
|
|
20230728,184800,68303071000,51100,51100,51100,51100,0
|
|
20230728,184700,68303071000,51100,51100,51100,51100,0
|
|
20230728,184600,68303071000,51100,51100,51100,51100,0
|
|
20230728,184500,68303071000,51100,51100,51100,51100,0
|
|
20230728,184400,68303071000,51100,51100,51100,51100,0
|
|
20230728,184300,68303071000,51100,51100,51100,51100,0
|
|
20230728,184200,68303071000,51100,51100,51100,51100,0
|
|
20230728,184100,68303071000,51100,51100,51100,51100,0
|
|
20230728,184000,68303071000,51100,51100,51100,51100,0
|
|
20230728,183900,68303071000,51100,51100,51100,51100,0
|
|
20230728,183800,68303071000,51100,51100,51100,51100,0
|
|
20230728,183700,68303071000,51100,51100,51100,51100,0
|
|
20230728,183600,68303071000,51100,51100,51100,51100,0
|
|
20230728,183500,68303071000,51100,51100,51100,51100,0
|
|
20230728,183400,68303071000,51100,51100,51100,51100,0
|
|
20230728,183300,68303071000,51100,51100,51100,51100,0
|
|
20230728,183200,68303071000,51100,51100,51100,51100,0
|
|
20230728,183100,68303071000,51100,51100,51100,51100,0
|
|
20230728,183000,68303071000,51100,51100,51100,51100,0
|
|
20230728,182900,68303071000,51100,51100,51100,51100,0
|
|
20230728,182800,68303071000,51100,51100,51100,51100,0
|
|
20230728,182700,68303071000,51100,51100,51100,51100,0
|
|
20230728,182600,68303071000,51100,51100,51100,51100,0
|
|
20230728,182500,68303071000,51100,51100,51100,51100,0
|
|
20230728,182400,68303071000,51100,51100,51100,51100,0
|
|
20230728,182300,68303071000,51100,51100,51100,51100,0
|
|
20230728,182200,68303071000,51100,51100,51100,51100,0
|
|
20230728,182100,68303071000,51100,51100,51100,51100,0
|
|
20230728,182000,68303071000,51100,51100,51100,51100,76406
|
|
20230728,181900,68303071000,51100,51100,51100,51100,0
|
|
20230728,181800,68303071000,51100,51100,51100,51100,0
|
|
20230728,181700,68303071000,51100,51100,51100,51100,0
|
|
20230728,181600,68303071000,51100,51100,51100,51100,0
|
|
20230728,181500,68303071000,51100,51100,51100,51100,0
|
|
20230728,181400,68303071000,51100,51100,51100,51100,0
|
|
20230728,181300,68303071000,51100,51100,51100,51100,0
|
|
20230728,181200,68303071000,51100,51100,51100,51100,0
|
|
20230728,181100,68303071000,51100,51100,51100,51100,0
|
|
20230728,181000,68303071000,51100,51100,51100,51100,0
|
|
20230728,180900,68303071000,51100,51100,51100,51100,0
|
|
20230728,180800,68303071000,51100,51100,51100,51100,0
|
|
20230728,180700,68303071000,51100,51100,51100,51100,0
|
|
20230728,180600,68303071000,51100,51100,51100,51100,0
|
|
20230728,180500,68303071000,51100,51100,51100,51100,0
|
|
20230728,180400,68303071000,51100,51100,51100,51100,0
|
|
20230728,180300,68303071000,51100,51100,51100,51100,0
|
|
20230728,180200,68303071000,51100,51100,51100,51100,0
|
|
20230728,180100,68303071000,51100,51100,51100,51100,0
|
|
20230728,180000,68303071000,51100,51100,51100,51100,0
|
|
20230728,175900,68303071000,51100,51100,51100,51100,0
|
|
20230728,175800,68303071000,51100,51100,51100,51100,0
|
|
20230728,175700,68303071000,51100,51100,51100,51100,0
|
|
20230728,175600,68303071000,51100,51100,51100,51100,0
|
|
20230728,175500,68303071000,51100,51100,51100,51100,0
|
|
20230728,175400,68303071000,51100,51100,51100,51100,0
|
|
20230728,175300,68303071000,51100,51100,51100,51100,0
|
|
20230728,175200,68303071000,51100,51100,51100,51100,0
|
|
20230728,175100,68303071000,51100,51100,51100,51100,0
|
|
20230728,175000,68303071000,51100,51100,51100,51100,76406
|
|
20230728,174900,68303071000,51100,51100,51100,51100,0
|
|
20230728,174800,68303071000,51100,51100,51100,51100,0
|
|
20230728,174700,68303071000,51100,51100,51100,51100,0
|
|
20230728,174600,68303071000,51100,51100,51100,51100,0
|
|
20230728,174500,68303071000,51100,51100,51100,51100,0
|
|
20230728,174400,68303071000,51100,51100,51100,51100,0
|
|
20230728,174300,68303071000,51100,51100,51100,51100,0
|
|
20230728,174200,68303071000,51100,51100,51100,51100,0
|
|
20230728,174100,68303071000,51100,51100,51100,51100,0
|
|
20230728,174000,68303071000,51100,51100,51100,51100,0
|
|
20230728,173900,68303071000,51100,51100,51100,51100,0
|
|
20230728,173800,68303071000,51100,51100,51100,51100,0
|
|
20230728,173700,68303071000,51100,51100,51100,51100,0
|
|
20230728,173600,68303071000,51100,51100,51100,51100,0
|
|
20230728,173500,68303071000,51100,51100,51100,51100,0
|
|
20230728,173400,68303071000,51100,51100,51100,51100,0
|
|
20230728,173300,68303071000,51100,51100,51100,51100,0
|
|
20230728,173200,68303071000,51100,51100,51100,51100,0
|
|
20230728,173100,68303071000,51100,51100,51100,51100,0
|
|
20230728,173000,68303071000,51100,51100,51100,51100,0
|
|
20230728,172900,68303071000,51100,51100,51100,51100,0
|
|
20230728,172800,68303071000,51100,51100,51100,51100,0
|
|
20230728,172700,68303071000,51100,51100,51100,51100,0
|
|
20230728,172600,68303071000,51100,51100,51100,51100,0
|
|
20230728,172500,68303071000,51100,51100,51100,51100,0
|
|
20230728,172400,68303071000,51100,51100,51100,51100,0
|
|
20230728,172300,68303071000,51100,51100,51100,51100,0
|
|
20230728,172200,68303071000,51100,51100,51100,51100,0
|
|
20230728,172100,68303071000,51100,51100,51100,51100,0
|
|
20230728,172000,68303071000,51100,51100,51100,51100,76406
|
|
20230728,171900,68303071000,51100,51100,51100,51100,0
|
|
20230728,171800,68303071000,51100,51100,51100,51100,0
|
|
20230728,171700,68303071000,51100,51100,51100,51100,0
|
|
20230728,171600,68303071000,51100,51100,51100,51100,0
|
|
20230728,171500,68303071000,51100,51100,51100,51100,0
|
|
20230728,171400,68303071000,51100,51100,51100,51100,0
|
|
20230728,171300,68303071000,51100,51100,51100,51100,0
|
|
20230728,171200,68303071000,51100,51100,51100,51100,0
|
|
20230728,171100,68303071000,51100,51100,51100,51100,0
|
|
20230728,171000,68303071000,51100,51100,51100,51100,0
|
|
20230728,170900,68303071000,51100,51100,51100,51100,0
|
|
20230728,170800,68303071000,51100,51100,51100,51100,0
|
|
20230728,170700,68303071000,51100,51100,51100,51100,0
|
|
20230728,170600,68303071000,51100,51100,51100,51100,0
|
|
20230728,170500,68303071000,51100,51100,51100,51100,0
|
|
20230728,170400,68303071000,51100,51100,51100,51100,0
|
|
20230728,170300,68303071000,51100,51100,51100,51100,0
|
|
20230728,170200,68303071000,51100,51100,51100,51100,0
|
|
20230728,170100,68303071000,51100,51100,51100,51100,0
|
|
20230728,170000,68303071000,51100,51100,51100,51100,0
|
|
20230728,165900,68303071000,51100,51100,51100,51100,0
|
|
20230728,165800,68303071000,51100,51100,51100,51100,0
|
|
20230728,165700,68303071000,51100,51100,51100,51100,0
|
|
20230728,165600,68303071000,51100,51100,51100,51100,0
|
|
20230728,165500,68303071000,51100,51100,51100,51100,0
|
|
20230728,165400,68303071000,51100,51100,51100,51100,0
|
|
20230728,165300,68303071000,51100,51100,51100,51100,0
|
|
20230728,165200,68303071000,51100,51100,51100,51100,0
|
|
20230728,165100,68303071000,51100,51100,51100,51100,0
|
|
20230728,165000,68303071000,51100,51100,51100,51100,76406
|
|
20230728,164900,68303071000,51100,51100,51100,51100,0
|
|
20230728,164800,68303071000,51100,51100,51100,51100,0
|
|
20230728,164700,68303071000,51100,51100,51100,51100,0
|
|
20230728,164600,68303071000,51100,51100,51100,51100,0
|
|
20230728,164500,68303071000,51100,51100,51100,51100,0
|
|
20230728,164400,68303071000,51100,51100,51100,51100,0
|
|
20230728,164300,68303071000,51100,51100,51100,51100,0
|
|
20230728,164200,68303071000,51100,51100,51100,51100,0
|
|
20230728,164100,68303071000,51100,51100,51100,51100,0
|
|
20230728,164000,68303071000,51100,51100,51100,51100,0
|
|
20230728,163900,68303071000,51100,51100,51100,51100,0
|
|
20230728,163800,68303071000,51100,51100,51100,51100,0
|
|
20230728,163700,68303071000,51100,51100,51100,51100,0
|
|
20230728,163600,68303071000,51100,51100,51100,51100,0
|
|
20230728,163500,68303071000,51100,51100,51100,51100,0
|
|
20230728,163400,68303071000,51100,51100,51100,51100,0
|
|
20230728,163300,68303071000,51100,51100,51100,51100,0
|
|
20230728,163200,68303071000,51100,51100,51100,51100,0
|
|
20230728,163100,68303071000,51100,51100,51100,51100,0
|
|
20230728,163000,68303071000,51100,51100,51100,51100,0
|
|
20230728,162900,68303071000,51100,51100,51100,51100,0
|
|
20230728,162800,68303071000,51100,51100,51100,51100,0
|
|
20230728,162700,68303071000,51100,51100,51100,51100,0
|
|
20230728,162600,68303071000,51100,51100,51100,51100,0
|
|
20230728,162500,68303071000,51100,51100,51100,51100,0
|
|
20230728,162400,68303071000,51100,51100,51100,51100,0
|
|
20230728,162300,68303071000,51100,51100,51100,51100,0
|
|
20230728,162200,68303071000,51100,51100,51100,51100,0
|
|
20230728,162100,68303071000,51100,51100,51100,51100,0
|
|
20230728,162000,68303071000,51100,51100,51100,51100,76406
|
|
20230728,161900,68303071000,51100,51100,51100,51100,0
|
|
20230728,161800,68303071000,51100,51100,51100,51100,0
|
|
20230728,161700,68303071000,51100,51100,51100,51100,0
|
|
20230728,161600,68303071000,51100,51100,51100,51100,0
|
|
20230728,161500,68303071000,51100,51100,51100,51100,0
|
|
20230728,161400,68303071000,51100,51100,51100,51100,0
|
|
20230728,161300,68303071000,51100,51100,51100,51100,0
|
|
20230728,161200,68303071000,51100,51100,51100,51100,0
|
|
20230728,161100,68303071000,51100,51100,51100,51100,0
|
|
20230728,161000,68303071000,51100,51100,51100,51100,0
|
|
20230728,160900,68303071000,51100,51100,51100,51100,0
|
|
20230728,160800,68303071000,51100,51100,51100,51100,0
|
|
20230728,160700,68303071000,51100,51100,51100,51100,0
|
|
20230728,160600,68303071000,51100,51100,51100,51100,0
|
|
20230728,160500,68303071000,51100,51100,51100,51100,0
|
|
20230728,160400,68303071000,51100,51100,51100,51100,0
|
|
20230728,160300,68303071000,51100,51100,51100,51100,0
|
|
20230728,160200,68303071000,51100,51100,51100,51100,0
|
|
20230728,160100,68303071000,51100,51100,51100,51100,0
|
|
20230728,160000,68303071000,51100,51100,51100,51100,0
|
|
20230728,155900,68303071000,51100,51100,51100,51100,0
|
|
20230728,155800,68303071000,51100,51100,51100,51100,0
|
|
20230728,155700,68303071000,51100,51100,51100,51100,0
|
|
20230728,155600,68303071000,51100,51100,51100,51100,0
|
|
20230728,155500,68303071000,51100,51100,51100,51100,0
|
|
20230728,155400,68303071000,51100,51100,51100,51100,0
|
|
20230728,155300,68303071000,51100,51100,51100,51100,0
|
|
20230728,155200,68303071000,51100,51100,51100,51100,0
|
|
20230728,155100,68303071000,51100,51100,51100,51100,0
|
|
20230728,155000,68303071000,51100,51100,51100,51100,76406
|
|
20230728,154900,68303071000,51100,51100,51100,51100,0
|
|
20230728,154800,68303071000,51100,51100,51100,51100,0
|
|
20230728,154700,68303071000,51100,51100,51100,51100,0
|
|
20230728,154600,68303071000,51100,51100,51100,51100,0
|
|
20230728,154500,68303071000,51100,51100,51100,51100,0
|
|
20230728,154400,68303071000,51100,51100,51100,51100,0
|
|
20230728,154300,68303071000,51100,51100,51100,51100,0
|
|
20230728,154200,68303071000,51100,51100,51100,51100,0
|
|
20230728,154100,68303071000,51100,51100,51100,51100,0
|
|
20230728,154000,68303071000,51100,51100,51100,51100,0
|
|
20230728,153900,68303071000,51100,51100,51100,51100,0
|
|
20230728,153800,68303071000,51100,51100,51100,51100,0
|
|
20230728,153700,68303071000,51100,51100,51100,51100,0
|
|
20230728,153600,68303071000,51100,51100,51100,51100,0
|
|
20230728,153500,68303071000,51100,51100,51100,51100,0
|
|
20230728,153400,68303071000,51100,51100,51100,51100,0
|
|
20230728,153300,68303071000,51100,51100,51100,51100,0
|
|
20230728,153200,68303071000,51100,51100,51100,51100,0
|
|
20230728,153100,68303071000,51100,51100,51100,51100,0
|
|
20230728,153000,68303071000,51100,51100,51100,51100,76406
|
|
20230728,152900,64398724400,51100,51100,51100,51100,0
|
|
20230728,152800,64398724400,51100,51100,51100,51100,0
|
|
20230728,152700,64398724400,51100,51100,51100,51100,0
|
|
20230728,152600,64398724400,51100,51100,51100,51100,0
|
|
20230728,152500,64398724400,51100,51100,51100,51100,0
|
|
20230728,152400,64398724400,51100,51100,51100,51100,0
|
|
20230728,152300,64398724400,51100,51100,51100,51100,0
|
|
20230728,152200,64398724400,51100,51100,51100,51100,0
|
|
20230728,152100,64398724400,51100,51100,51100,51100,0
|
|
20230728,152000,64398724400,51100,51100,51100,51100,0
|
|
20230728,151900,64398724400,51100,51300,51300,51000,3911
|
|
20230728,151800,64198653900,51200,51300,51300,51200,2788
|
|
20230728,151700,64055847300,51300,51400,51400,51200,5938
|
|
20230728,151600,63751204900,51400,51300,51400,51300,1478
|
|
20230728,151500,63675291200,51300,51400,51400,51300,2324
|
|
20230728,151400,63555984000,51400,51400,51400,51300,1663
|
|
20230728,151300,63470626400,51400,51400,51400,51300,2185
|
|
20230728,151200,63358425400,51300,51300,51400,51300,1978
|
|
20230728,151100,63256895800,51400,51400,51400,51300,898
|
|
20230728,151000,63210777100,51400,51400,51400,51300,1167
|
|
20230728,150900,63150818100,51400,51400,51400,51300,790
|
|
20230728,150800,63110238600,51300,51300,51400,51300,1444
|
|
20230728,150700,63036085100,51400,51300,51400,51300,1412
|
|
20230728,150600,62963572900,51400,51300,51400,51300,1757
|
|
20230728,150500,62873389100,51400,51400,51400,51300,2696
|
|
20230728,150400,62734891500,51400,51300,51400,51300,1562
|
|
20230728,150300,62654706100,51400,51300,51400,51200,9080
|
|
20230728,150200,62188830000,51300,51400,51400,51300,7836
|
|
20230728,150100,61786796100,51300,51400,51400,51300,1628
|
|
20230728,150000,61703191700,51400,51300,51400,51300,2383
|
|
20230728,145900,61580748300,51300,51400,51400,51300,2286
|
|
20230728,145800,61463317800,51300,51400,51400,51300,3216
|
|
20230728,145700,61298075100,51300,51300,51400,51300,2462
|
|
20230728,145600,61171587500,51400,51400,51400,51300,1135
|
|
20230728,145500,61113282800,51300,51400,51400,51300,944
|
|
20230728,145400,61064803100,51400,51300,51400,51300,1926
|
|
20230728,145300,60965817600,51400,51400,51400,51300,2214
|
|
20230728,145200,60852050500,51400,51400,51400,51300,999
|
|
20230728,145100,60800712500,51300,51400,51400,51300,1164
|
|
20230728,145000,60740907900,51400,51300,51400,51300,1011
|
|
20230728,144900,60688991700,51400,51300,51400,51200,7169
|
|
20230728,144800,60321310700,51200,51300,51300,51200,2177
|
|
20230728,144700,60209669700,51200,51300,51300,51200,1263
|
|
20230728,144600,60144933400,51300,51300,51300,51200,2188
|
|
20230728,144500,60032733700,51300,51200,51300,51200,2460
|
|
20230728,144400,59906727200,51200,51300,51300,51200,1064
|
|
20230728,144300,59852169600,51300,51300,51300,51200,1349
|
|
20230728,144200,59783064400,51300,51400,51400,51200,9883
|
|
20230728,144100,59276053800,51300,51400,51400,51300,534
|
|
20230728,144000,59248621100,51400,51400,51400,51300,7181
|
|
20230728,143900,58879526700,51400,51300,51400,51300,1709
|
|
20230728,143800,58791720600,51300,51400,51400,51300,550
|
|
20230728,143700,58763467200,51400,51400,51400,51300,798
|
|
20230728,143600,58722461100,51400,51400,51400,51300,1190
|
|
20230728,143500,58661301900,51400,51400,51400,51300,1433
|
|
20230728,143400,58587659300,51400,51200,51400,51200,10019
|
|
20230728,143300,58073536800,51200,51300,51300,51200,1187
|
|
20230728,143200,58012651800,51300,51300,51300,51200,1285
|
|
20230728,143100,57946739400,51300,51300,51300,51200,5831
|
|
20230728,143000,57647687700,51300,51200,51300,51200,5681
|
|
20230728,142900,57356281800,51200,51300,51300,51200,1863
|
|
20230728,142800,57260742400,51300,51300,51300,51200,727
|
|
20230728,142700,57223458600,51200,51300,51300,51200,1470
|
|
20230728,142600,57148064600,51200,51300,51300,51200,1248
|
|
20230728,142500,57084088800,51300,51300,51300,51200,2266
|
|
20230728,142400,56967928000,51200,51300,51300,51200,1201
|
|
20230728,142300,56906353600,51200,51300,51300,51200,752
|
|
20230728,142200,56867783000,51300,51300,51300,51200,3501
|
|
20230728,142100,56688199200,51300,51300,51300,51200,1192
|
|
20230728,142000,56627094000,51200,51200,51300,51200,729
|
|
20230728,141900,56589714600,51300,51300,51300,51200,1928
|
|
20230728,141800,56490822300,51300,51300,51300,51200,470
|
|
20230728,141700,56466717600,51200,51300,51300,51200,2507
|
|
20230728,141600,56338115600,51300,51300,51300,51200,1355
|
|
20230728,141500,56268609300,51300,51300,51300,51200,1197
|
|
20230728,141400,56207215100,51300,51200,51300,51200,564
|
|
20230728,141300,56178286300,51300,51300,51400,51200,12350
|
|
20230728,141200,55544736600,51200,51200,51300,51100,3535
|
|
20230728,141100,55363751800,51200,51200,51200,51100,536
|
|
20230728,141000,55336310800,51100,51200,51200,51100,780
|
|
20230728,140900,55296382800,51200,51200,51200,51100,6582
|
|
20230728,140800,54959407100,51200,51200,51300,51100,6148
|
|
20230728,140700,54644579100,51300,51200,51300,51200,345
|
|
20230728,140600,54626895500,51200,51300,51300,51200,1708
|
|
20230728,140500,54539361900,51200,51200,51300,51200,875
|
|
20230728,140400,54494487200,51300,51200,51300,51200,963
|
|
20230728,140300,54445109100,51300,51300,51300,51200,659
|
|
20230728,140200,54411308700,51300,51200,51300,51200,1996
|
|
20230728,140100,54308928100,51300,51300,51400,51200,2503
|
|
20230728,140000,54180529500,51300,51300,51400,51300,2779
|
|
20230728,135900,54037917800,51400,51300,51400,51200,5106
|
|
20230728,135800,53775939000,51200,51200,51300,51100,2031
|
|
20230728,135700,53671946800,51200,51200,51200,51100,5739
|
|
20230728,135600,53378172900,51200,51200,51200,51100,1529
|
|
20230728,135500,53299893100,51200,51100,51200,51100,1714
|
|
20230728,135400,53212141700,51200,51200,51200,51100,2301
|
|
20230728,135300,53094441600,51100,51200,51200,51100,1382
|
|
20230728,135200,53023685600,51200,51200,51200,51100,3560
|
|
20230728,135100,52841417400,51200,51200,51200,51100,2873
|
|
20230728,135000,52694340900,51200,51200,51200,51100,961
|
|
20230728,134900,52645145400,51100,51200,51200,51100,745
|
|
20230728,134800,52607008600,51100,51100,51200,51100,1720
|
|
20230728,134700,52518968300,51200,51200,51200,51100,3832
|
|
20230728,134600,52322774000,51200,51200,51200,51100,1508
|
|
20230728,134500,52245621600,51100,51200,51200,51100,1755
|
|
20230728,134400,52155775000,51200,51000,51200,51000,1761
|
|
20230728,134300,52065803300,51000,51100,51100,51000,1284
|
|
20230728,134200,52000230500,51100,51100,51100,51000,763
|
|
20230728,134100,51961243100,51100,51100,51100,51000,1044
|
|
20230728,134000,51907913200,51000,51100,51200,51000,1591
|
|
20230728,133900,51826619000,51100,51100,51200,51000,2527
|
|
20230728,133800,51697466800,51000,51100,51100,51000,1068
|
|
20230728,133700,51642895000,51000,51200,51200,51000,3579
|
|
20230728,133600,51459993100,51100,51100,51100,51000,1353
|
|
20230728,133500,51390862500,51100,51100,51100,51000,1032
|
|
20230728,133400,51338131900,51100,51100,51100,51000,1818
|
|
20230728,133300,51245243900,51000,51100,51100,51000,748
|
|
20230728,133200,51207046200,51100,51100,51100,51000,1161
|
|
20230728,133100,51147723200,51000,51100,51100,51000,2617
|
|
20230728,133000,51014027600,51000,51100,51100,51000,552
|
|
20230728,132900,50985822200,51100,51100,51200,51000,2576
|
|
20230728,132800,50854164400,51200,51200,51200,51100,2827
|
|
20230728,132700,50709575600,51200,51200,51200,51100,3293
|
|
20230728,132600,50541212600,51100,51200,51200,51100,558
|
|
20230728,132500,50512648900,51200,51100,51200,51100,865
|
|
20230728,132400,50468397600,51200,51200,51200,51100,9415
|
|
20230728,132300,49987032000,51100,51100,51200,51100,2538
|
|
20230728,132200,49857304600,51100,51100,51100,51000,1391
|
|
20230728,132100,49786236600,51000,51100,51100,51000,1094
|
|
20230728,132000,49730340800,51100,51000,51100,51000,1791
|
|
20230728,131900,49638825300,51100,51100,51100,51000,1363
|
|
20230728,131800,49569218500,51100,51100,51100,51000,1353
|
|
20230728,131700,49500170200,51100,51000,51100,51000,1734
|
|
20230728,131600,49411583300,51100,51000,51100,51000,1878
|
|
20230728,131500,49315667900,51100,51100,51100,51000,740
|
|
20230728,131400,49277858900,51100,51100,51100,51000,3362
|
|
20230728,131300,49106072900,51100,51100,51100,51000,1454
|
|
20230728,131200,49031789000,51000,51100,51200,51000,1280
|
|
20230728,131100,48966405500,51200,51100,51200,51100,2755
|
|
20230728,131000,48825519200,51100,51100,51200,51100,1315
|
|
20230728,130900,48758207300,51100,51200,51200,51100,1262
|
|
20230728,130800,48693601800,51200,51100,51200,51100,346
|
|
20230728,130700,48675895600,51200,51200,51200,51100,1687
|
|
20230728,130600,48589527800,51200,51200,51200,51100,1260
|
|
20230728,130500,48525082400,51200,51300,51300,51100,2807
|
|
20230728,130400,48381423000,51300,51200,51300,51200,514
|
|
20230728,130300,48355078400,51300,51300,51300,51200,1227
|
|
20230728,130200,48292161400,51200,51300,51300,51200,2111
|
|
20230728,130100,48184015400,51200,51200,51300,51100,4902
|
|
20230728,130000,47933115400,51300,51200,51300,51100,2162
|
|
20230728,125900,47822404400,51200,51200,51200,51100,1060
|
|
20230728,125800,47768134800,51200,51200,51200,51100,1802
|
|
20230728,125700,47675882200,51200,51000,51200,50900,8806
|
|
20230728,125600,47226142100,51000,51000,51100,50900,5977
|
|
20230728,125500,46921416100,51100,51100,51100,51000,3287
|
|
20230728,125400,46753748900,51000,51100,51100,51000,2073
|
|
20230728,125300,46647874400,51100,51000,51100,51000,1597
|
|
20230728,125200,46566349700,51000,51000,51100,51000,1317
|
|
20230728,125100,46499130400,51100,51100,51100,51000,2173
|
|
20230728,125000,46388255600,51100,51100,51100,51000,3337
|
|
20230728,124900,46217933300,51100,51100,51200,51000,2137
|
|
20230728,124800,46108707500,51200,51300,51300,51100,1578
|
|
20230728,124700,46027933500,51200,51200,51200,51100,8483
|
|
20230728,124600,45593976300,51100,51200,51200,51100,3994
|
|
20230728,124500,45389803500,51100,51100,51200,51100,7244
|
|
20230728,124400,45019594100,51100,51200,51200,51100,2297
|
|
20230728,124300,44902133000,51200,51200,51300,51100,7114
|
|
20230728,124200,44538251700,51200,51400,51400,51100,10392
|
|
20230728,124100,44005590400,51300,51300,51400,51300,1285
|
|
20230728,124000,43939568800,51400,51300,51400,51300,1230
|
|
20230728,123900,43876384600,51400,51400,51400,51300,1160
|
|
20230728,123800,43816805200,51400,51400,51400,51300,1451
|
|
20230728,123700,43742303100,51400,51300,51400,51300,2169
|
|
20230728,123600,43630973700,51300,51500,51500,51300,8389
|
|
20230728,123500,43199967300,51400,51500,51500,51400,1332
|
|
20230728,123400,43131405200,51500,51400,51500,51400,1145
|
|
20230728,123300,43072472100,51500,51500,51500,51400,679
|
|
20230728,123200,43037548700,51500,51500,51500,51400,1014
|
|
20230728,123100,42985370600,51400,51500,51500,51300,5570
|
|
20230728,123000,42699034300,51500,51400,51500,51300,6289
|
|
20230728,122900,42375695400,51400,51300,51400,51200,2657
|
|
20230728,122800,42239383000,51400,51600,51600,51100,17760
|
|
20230728,122700,41326936800,51500,51600,51600,51500,1034
|
|
20230728,122600,41273613200,51500,51500,51600,51500,725
|
|
20230728,122500,41236248600,51600,51500,51600,51500,1360
|
|
20230728,122400,41166090300,51600,51600,51700,51500,8662
|
|
20230728,122300,40719140800,51700,51700,51700,51600,700
|
|
20230728,122200,40682968800,51700,51600,51700,51600,986
|
|
20230728,122100,40632015700,51600,51700,51700,51600,1971
|
|
20230728,122000,40530151400,51600,51600,51700,51600,2653
|
|
20230728,121900,40393123400,51600,51700,51700,51600,865
|
|
20230728,121800,40348435600,51600,51700,51700,51600,3365
|
|
20230728,121700,40174482400,51700,51700,51700,51600,394
|
|
20230728,121600,40154132300,51700,51700,51700,51600,1240
|
|
20230728,121500,40090043300,51700,51700,51700,51600,671
|
|
20230728,121400,40055358000,51700,51700,51700,51600,4294
|
|
20230728,121300,39833684800,51700,51700,51700,51600,1153
|
|
20230728,121200,39774075700,51600,51700,51700,51600,2413
|
|
20230728,121100,39649330100,51700,51700,51800,51600,2325
|
|
20230728,121000,39529118600,51700,51600,51700,51600,970
|
|
20230728,120900,39478979800,51700,51700,51700,51600,970
|
|
20230728,120800,39428836200,51700,51700,51700,51500,11392
|
|
20230728,120700,38841373900,51700,51700,51700,51600,662
|
|
20230728,120600,38807150300,51700,51600,51700,51600,3131
|
|
20230728,120500,38645530600,51600,51600,51700,51600,1865
|
|
20230728,120400,38549116400,51600,51700,51700,51600,731
|
|
20230728,120300,38511325900,51700,51600,51800,51500,6395
|
|
20230728,120200,38180857100,51600,51500,51600,51500,633
|
|
20230728,120100,38148200000,51500,51500,51600,51500,1013
|
|
20230728,120000,38095939700,51500,51600,51600,51500,512
|
|
20230728,115900,38069531500,51600,51500,51600,51500,1450
|
|
20230728,115800,37994718000,51500,51400,51600,51300,9150
|
|
20230728,115700,37524187900,51500,51500,51500,51400,2276
|
|
20230728,115600,37406975000,51400,51500,51600,51400,3610
|
|
20230728,115500,37221064600,51500,51400,51500,51400,2336
|
|
20230728,115400,37100765700,51500,51500,51500,51400,509
|
|
20230728,115300,37074554000,51500,51500,51500,51400,1102
|
|
20230728,115200,37017809900,51400,51500,51500,51400,1581
|
|
20230728,115100,36936397800,51500,51500,51500,51400,760
|
|
20230728,115000,36897274300,51400,51500,51500,51400,834
|
|
20230728,114900,36854325500,51500,51400,51500,51300,1216
|
|
20230728,114800,36791758900,51300,51400,51500,51300,2921
|
|
20230728,114700,36641620700,51400,51400,51400,51300,1139
|
|
20230728,114600,36583082000,51400,51400,51400,51300,2808
|
|
20230728,114500,36438753600,51400,51400,51400,51300,502
|
|
20230728,114400,36412956700,51400,51400,51400,51300,1230
|
|
20230728,114300,36349756100,51300,51400,51400,51300,1184
|
|
20230728,114200,36288905500,51300,51400,51400,51300,1433
|
|
20230728,114100,36215252900,51300,51300,51400,51300,799
|
|
20230728,114000,36174199600,51400,51400,51400,51300,1238
|
|
20230728,113900,36110571200,51400,51500,51500,51300,4634
|
|
20230728,113800,35872234000,51500,51400,51500,51400,1487
|
|
20230728,113700,35795738900,51400,51500,51600,51400,4267
|
|
20230728,113600,35575988100,51500,51400,51500,51400,1027
|
|
20230728,113500,35523114200,51500,51500,51500,51400,3092
|
|
20230728,113400,35364135900,51500,51400,51500,51400,900
|
|
20230728,113300,35317807100,51500,51500,51500,51400,2446
|
|
20230728,113200,35191956200,51500,51500,51500,51400,1991
|
|
20230728,113100,35089437600,51500,51500,51500,51400,858
|
|
20230728,113000,35045254300,51500,51600,51600,51400,1160
|
|
20230728,112900,34985452100,51600,51600,51600,51400,3748
|
|
20230728,112800,34792316900,51500,51500,51600,51500,1246
|
|
20230728,112700,34728129300,51400,51400,51500,51400,1012
|
|
20230728,112600,34676013200,51500,51400,51500,51400,1120
|
|
20230728,112500,34618344600,51400,51300,51500,51300,3931
|
|
20230728,112400,34416284600,51300,51300,51400,51300,1060
|
|
20230728,112300,34361815200,51400,51400,51400,51300,1265
|
|
20230728,112200,34296809400,51400,51300,51400,51300,610
|
|
20230728,112100,34265472800,51400,51400,51400,51300,1391
|
|
20230728,112000,34193988500,51400,51400,51400,51300,853
|
|
20230728,111900,34150155500,51400,51400,51400,51300,1705
|
|
20230728,111800,34062539400,51400,51300,51400,51200,1824
|
|
20230728,111700,33968929800,51300,51300,51300,51200,2657
|
|
20230728,111600,33832704100,51300,51300,51300,51200,953
|
|
20230728,111500,33783835500,51200,51300,51300,51200,2679
|
|
20230728,111400,33646527700,51300,51500,51500,51200,1885
|
|
20230728,111300,33549838200,51500,51400,51500,51300,2609
|
|
20230728,111200,33415713100,51400,51400,51500,51300,2621
|
|
20230728,111100,33280976700,51300,51300,51400,51300,1379
|
|
20230728,111000,33210104300,51400,51500,51600,51300,5135
|
|
20230728,110900,32945955800,51600,51500,51600,51400,1093
|
|
20230728,110800,32889631200,51500,51500,51500,51400,1871
|
|
20230728,110700,32793309800,51500,51400,51500,51400,792
|
|
20230728,110600,32752550800,51500,51400,51500,51300,3569
|
|
20230728,110500,32569180000,51500,51300,51500,51300,2999
|
|
20230728,110400,32415054000,51400,51600,51600,51300,5243
|
|
20230728,110300,32145387100,51600,51600,51600,51500,848
|
|
20230728,110200,32101662900,51600,51500,51600,51400,1853
|
|
20230728,110100,32006237800,51400,51700,51700,51400,9598
|
|
20230728,110000,31511261900,51800,51800,51800,51700,1504
|
|
20230728,105900,31433442900,51800,51900,51900,51600,10483
|
|
20230728,105800,30891055800,51900,51900,51900,51800,2372
|
|
20230728,105700,30767959900,51800,51900,51900,51800,1662
|
|
20230728,105600,30681708400,51900,51900,51900,51800,1763
|
|
20230728,105500,30590219900,51900,51800,51900,51800,2428
|
|
20230728,105400,30464217600,51900,51900,51900,51800,1147
|
|
20230728,105300,30404690200,51900,51900,51900,51800,1737
|
|
20230728,105200,30314553000,51900,51900,51900,51800,1684
|
|
20230728,105100,30227158900,51900,52000,52000,51800,4026
|
|
20230728,105000,30018219600,51900,51900,52000,51800,3799
|
|
20230728,104900,29820989300,52000,51900,52000,51900,7501
|
|
20230728,104800,29430973900,51900,52000,52000,51900,5645
|
|
20230728,104700,29137799700,52000,52000,52000,51900,10989
|
|
20230728,104600,28567376200,52000,52000,52000,51900,3858
|
|
20230728,104500,28366770100,52000,51800,52000,51700,18186
|
|
20230728,104400,27423787200,51800,51700,51800,51600,10689
|
|
20230728,104300,26871054400,51700,51600,51700,51500,5175
|
|
20230728,104200,26604005100,51500,51600,51600,51500,1513
|
|
20230728,104100,26525979900,51500,51500,51600,51500,1580
|
|
20230728,104000,26444475000,51600,51600,51600,51500,563
|
|
20230728,103900,26415440800,51600,51500,51600,51500,1285
|
|
20230728,103800,26349151900,51500,51400,51500,51400,1657
|
|
20230728,103700,26263827600,51500,51400,51500,51300,8837
|
|
20230728,103600,25809561400,51400,51400,51400,51300,1466
|
|
20230728,103500,25734217000,51400,51400,51400,51300,2271
|
|
20230728,103400,25617512000,51400,51300,51400,51300,3622
|
|
20230728,103300,25431431300,51300,51300,51400,51300,2487
|
|
20230728,103200,25303771400,51400,51300,51400,51300,1409
|
|
20230728,103100,25231423900,51400,51400,51400,51300,2114
|
|
20230728,103000,25122820800,51400,51300,51400,51300,4159
|
|
20230728,102900,24909377800,51400,51300,51400,51300,918
|
|
20230728,102800,24862230400,51400,51400,51400,51300,812
|
|
20230728,102700,24820514200,51400,51300,51400,51200,1559
|
|
20230728,102600,24740531200,51300,51200,51300,51200,2169
|
|
20230728,102500,24629296100,51300,51300,51300,51200,583
|
|
20230728,102400,24599397300,51300,51200,51300,51100,1924
|
|
20230728,102300,24500880400,51200,51200,51200,51100,2526
|
|
20230728,102200,24371614300,51200,51300,51300,51200,984
|
|
20230728,102100,24321169600,51300,51300,51400,51200,8671
|
|
20230728,102000,23876379800,51400,51400,51400,51300,1637
|
|
20230728,101900,23792260700,51300,51400,51400,51300,1193
|
|
20230728,101800,23730943000,51400,51400,51400,51300,587
|
|
20230728,101700,23700777000,51400,51500,51500,51300,3724
|
|
20230728,101600,23509335800,51400,51500,51500,51400,3356
|
|
20230728,101500,23336521800,51500,51500,51600,51400,1179
|
|
20230728,101400,23275821100,51500,51600,51600,51300,5291
|
|
20230728,101300,23003222200,51600,51500,51700,51400,2371
|
|
20230728,101200,22880970300,51500,51700,51700,51300,11496
|
|
20230728,101100,22288484900,51700,51700,51700,51500,7078
|
|
20230728,101000,21923125400,51700,51500,51700,51400,9414
|
|
20230728,100900,21437528600,51500,51400,51500,51300,2769
|
|
20230728,100800,21295145300,51400,51400,51400,51300,579
|
|
20230728,100700,21265389700,51400,51400,51400,51300,1852
|
|
20230728,100600,21170204800,51400,51500,51500,51300,6091
|
|
20230728,100500,20857115000,51500,51400,51500,51300,6084
|
|
20230728,100400,20544009800,51400,51400,51400,51300,2224
|
|
20230728,100300,20429706600,51400,51400,51400,51300,1489
|
|
20230728,100200,20353247000,51400,51400,51400,51300,677
|
|
20230728,100100,20318451100,51400,51400,51400,51300,1470
|
|
20230728,100000,20242906200,51300,51200,51400,51200,5404
|
|
20230728,095900,19965684400,51300,51300,51300,51200,706
|
|
20230728,095800,19929471000,51300,51300,51300,51200,641
|
|
20230728,095700,19896602300,51300,51300,51300,51200,2357
|
|
20230728,095600,19775706800,51200,51300,51300,51200,1790
|
|
20230728,095500,19683989200,51300,51300,51300,51200,811
|
|
20230728,095400,19642437000,51200,51200,51300,51200,1007
|
|
20230728,095300,19590843400,51300,51300,51300,51200,938
|
|
20230728,095200,19542744700,51200,51300,51300,51200,740
|
|
20230728,095100,19504801000,51300,51300,51300,51100,5056
|
|
20230728,095000,19245946900,51200,51200,51300,51100,3829
|
|
20230728,094900,19049849900,51200,51200,51300,51100,6779
|
|
20230728,094800,18702764000,51100,51000,51200,51000,5641
|
|
20230728,094700,18414549000,51000,51000,51100,51000,1722
|
|
20230728,094600,18326620100,51000,51100,51100,51000,2691
|
|
20230728,094500,18189313300,51100,51100,51100,51000,2717
|
|
20230728,094400,18050684800,51100,51100,51100,51000,1153
|
|
20230728,094300,17991768100,51000,50900,51100,50900,2369
|
|
20230728,094200,17870954000,51000,51100,51100,50900,12792
|
|
20230728,094100,17218581700,51100,51200,51200,51000,8348
|
|
20230728,094000,16792206600,51200,51100,51200,51100,5546
|
|
20230728,093900,16508262300,51200,51300,51300,51100,5739
|
|
20230728,093800,16214267900,51200,51400,51400,51200,4770
|
|
20230728,093700,15969734100,51400,51400,51500,51300,976
|
|
20230728,093600,15919581600,51400,51500,51600,51400,6126
|
|
20230728,093500,15604323000,51500,51600,51600,51200,10605
|
|
20230728,093400,15058245600,51600,51200,51600,51200,10375
|
|
20230728,093300,14525120500,51300,51200,51300,51100,4049
|
|
20230728,093200,14317815700,51200,51100,51200,51000,6924
|
|
20230728,093100,13963477600,51100,51200,51200,51000,14451
|
|
20230728,093000,13224869400,51200,51000,51200,50900,9119
|
|
20230728,092900,12759554400,51000,51100,51100,50900,2158
|
|
20230728,092800,12649474900,51100,50900,51100,50900,2123
|
|
20230728,092700,12541183800,50900,51100,51200,50900,6439
|
|
20230728,092600,12212389500,51100,51100,51200,51000,6842
|
|
20230728,092500,11862386500,51100,51000,51200,51000,6810
|
|
20230728,092400,11514074100,51000,51100,51100,50900,5842
|
|
20230728,092300,11216268100,51100,51000,51100,50900,5453
|
|
20230728,092200,10938141200,51000,51100,51100,50800,4601
|
|
20230728,092100,10703530600,51100,50900,51100,50800,11333
|
|
20230728,092000,10126631700,50900,50400,50900,50400,10785
|
|
20230728,091900,9579981100,50500,50500,50500,50400,1988
|
|
20230728,091800,9479739100,50500,50600,50600,50400,5056
|
|
20230728,091700,9224540700,50600,50500,50600,50400,3239
|
|
20230728,091600,9060992700,50500,50500,50600,50200,6464
|
|
20230728,091500,8735338000,50500,50600,50600,50500,3156
|
|
20230728,091400,8575931400,50600,50400,50600,50300,3224
|
|
20230728,091300,8413167000,50400,50200,50400,50000,7724
|
|
20230728,091200,8025243900,50200,50100,50300,50000,8084
|
|
20230728,091100,7619729900,50100,50300,50400,50100,12071
|
|
20230728,091000,7013371800,50300,50400,50600,50300,11827
|
|
20230728,090900,6416528000,50500,50500,50600,50400,1614
|
|
20230728,090800,6335107800,50500,50500,50600,50300,17954
|
|
20230728,090700,5429759100,50500,50600,50800,50400,18336
|
|
20230728,090600,4502294400,50600,50700,50800,50500,7426
|
|
20230728,090500,4126230800,50800,50800,51000,50700,7995
|
|
20230728,090400,3719396100,50800,50800,51100,50800,12270
|
|
20230728,090300,3094120200,50800,51200,51300,50700,14615
|
|
20230728,090200,2348275100,51300,51300,51400,51200,8961
|
|
20230728,090100,1888463400,51200,51500,51500,51100,10100
|
|
20230728,090000,1369485000,51500,51100,51500,50700,26747
|