653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195000,9631691900,88500,88500,88500,88500,1871
|
|
20230727,194900,9631691900,88500,88500,88500,88500,0
|
|
20230727,194800,9631691900,88500,88500,88500,88500,0
|
|
20230727,194700,9631691900,88500,88500,88500,88500,0
|
|
20230727,194600,9631691900,88500,88500,88500,88500,0
|
|
20230727,194500,9631691900,88500,88500,88500,88500,0
|
|
20230727,194400,9631691900,88500,88500,88500,88500,0
|
|
20230727,194300,9631691900,88500,88500,88500,88500,0
|
|
20230727,194200,9631691900,88500,88500,88500,88500,0
|
|
20230727,194100,9631691900,88500,88500,88500,88500,0
|
|
20230727,194000,9631691900,88500,88500,88500,88500,0
|
|
20230727,193900,9631691900,88500,88500,88500,88500,0
|
|
20230727,193800,9631691900,88500,88500,88500,88500,0
|
|
20230727,193700,9631691900,88500,88500,88500,88500,0
|
|
20230727,193600,9631691900,88500,88500,88500,88500,0
|
|
20230727,193500,9631691900,88500,88500,88500,88500,0
|
|
20230727,193400,9631691900,88500,88500,88500,88500,0
|
|
20230727,193300,9631691900,88500,88500,88500,88500,0
|
|
20230727,193200,9631691900,88500,88500,88500,88500,0
|
|
20230727,193100,9631691900,88500,88500,88500,88500,0
|
|
20230727,193000,9631691900,88500,88500,88500,88500,0
|
|
20230727,192900,9631691900,88500,88500,88500,88500,0
|
|
20230727,192800,9631691900,88500,88500,88500,88500,0
|
|
20230727,192700,9631691900,88500,88500,88500,88500,0
|
|
20230727,192600,9631691900,88500,88500,88500,88500,0
|
|
20230727,192500,9631691900,88500,88500,88500,88500,0
|
|
20230727,192400,9631691900,88500,88500,88500,88500,0
|
|
20230727,192300,9631691900,88500,88500,88500,88500,0
|
|
20230727,192200,9631691900,88500,88500,88500,88500,0
|
|
20230727,192100,9631691900,88500,88500,88500,88500,0
|
|
20230727,192000,9631691900,88500,88500,88500,88500,1871
|
|
20230727,191900,9631691900,88500,88500,88500,88500,0
|
|
20230727,191800,9631691900,88500,88500,88500,88500,0
|
|
20230727,191700,9631691900,88500,88500,88500,88500,0
|
|
20230727,191600,9631691900,88500,88500,88500,88500,0
|
|
20230727,191500,9631691900,88500,88500,88500,88500,0
|
|
20230727,191400,9631691900,88500,88500,88500,88500,0
|
|
20230727,191300,9631691900,88500,88500,88500,88500,0
|
|
20230727,191200,9631691900,88500,88500,88500,88500,0
|
|
20230727,191100,9631691900,88500,88500,88500,88500,0
|
|
20230727,191000,9631691900,88500,88500,88500,88500,0
|
|
20230727,190900,9631691900,88500,88500,88500,88500,0
|
|
20230727,190800,9631691900,88500,88500,88500,88500,0
|
|
20230727,190700,9631691900,88500,88500,88500,88500,0
|
|
20230727,190600,9631691900,88500,88500,88500,88500,0
|
|
20230727,190500,9631691900,88500,88500,88500,88500,0
|
|
20230727,190400,9631691900,88500,88500,88500,88500,0
|
|
20230727,190300,9631691900,88500,88500,88500,88500,0
|
|
20230727,190200,9631691900,88500,88500,88500,88500,0
|
|
20230727,190100,9631691900,88500,88500,88500,88500,0
|
|
20230727,190000,9631691900,88500,88500,88500,88500,0
|
|
20230727,185900,9631691900,88500,88500,88500,88500,0
|
|
20230727,185800,9631691900,88500,88500,88500,88500,0
|
|
20230727,185700,9631691900,88500,88500,88500,88500,0
|
|
20230727,185600,9631691900,88500,88500,88500,88500,0
|
|
20230727,185500,9631691900,88500,88500,88500,88500,0
|
|
20230727,185400,9631691900,88500,88500,88500,88500,0
|
|
20230727,185300,9631691900,88500,88500,88500,88500,0
|
|
20230727,185200,9631691900,88500,88500,88500,88500,0
|
|
20230727,185100,9631691900,88500,88500,88500,88500,0
|
|
20230727,185000,9631691900,88500,88500,88500,88500,1871
|
|
20230727,184900,9631691900,88500,88500,88500,88500,0
|
|
20230727,184800,9631691900,88500,88500,88500,88500,0
|
|
20230727,184700,9631691900,88500,88500,88500,88500,0
|
|
20230727,184600,9631691900,88500,88500,88500,88500,0
|
|
20230727,184500,9631691900,88500,88500,88500,88500,0
|
|
20230727,184400,9631691900,88500,88500,88500,88500,0
|
|
20230727,184300,9631691900,88500,88500,88500,88500,0
|
|
20230727,184200,9631691900,88500,88500,88500,88500,0
|
|
20230727,184100,9631691900,88500,88500,88500,88500,0
|
|
20230727,184000,9631691900,88500,88500,88500,88500,0
|
|
20230727,183900,9631691900,88500,88500,88500,88500,0
|
|
20230727,183800,9631691900,88500,88500,88500,88500,0
|
|
20230727,183700,9631691900,88500,88500,88500,88500,0
|
|
20230727,183600,9631691900,88500,88500,88500,88500,0
|
|
20230727,183500,9631691900,88500,88500,88500,88500,0
|
|
20230727,183400,9631691900,88500,88500,88500,88500,0
|
|
20230727,183300,9631691900,88500,88500,88500,88500,0
|
|
20230727,183200,9631691900,88500,88500,88500,88500,0
|
|
20230727,183100,9631691900,88500,88500,88500,88500,0
|
|
20230727,183000,9631691900,88500,88500,88500,88500,0
|
|
20230727,182900,9631691900,88500,88500,88500,88500,0
|
|
20230727,182800,9631691900,88500,88500,88500,88500,0
|
|
20230727,182700,9631691900,88500,88500,88500,88500,0
|
|
20230727,182600,9631691900,88500,88500,88500,88500,0
|
|
20230727,182500,9631691900,88500,88500,88500,88500,0
|
|
20230727,182400,9631691900,88500,88500,88500,88500,0
|
|
20230727,182300,9631691900,88500,88500,88500,88500,0
|
|
20230727,182200,9631691900,88500,88500,88500,88500,0
|
|
20230727,182100,9631691900,88500,88500,88500,88500,0
|
|
20230727,182000,9631691900,88500,88500,88500,88500,1871
|
|
20230727,181900,9631691900,88500,88500,88500,88500,0
|
|
20230727,181800,9631691900,88500,88500,88500,88500,0
|
|
20230727,181700,9631691900,88500,88500,88500,88500,0
|
|
20230727,181600,9631691900,88500,88500,88500,88500,0
|
|
20230727,181500,9631691900,88500,88500,88500,88500,0
|
|
20230727,181400,9631691900,88500,88500,88500,88500,0
|
|
20230727,181300,9631691900,88500,88500,88500,88500,0
|
|
20230727,181200,9631691900,88500,88500,88500,88500,0
|
|
20230727,181100,9631691900,88500,88500,88500,88500,0
|
|
20230727,181000,9631691900,88500,88500,88500,88500,0
|
|
20230727,180900,9631691900,88500,88500,88500,88500,0
|
|
20230727,180800,9631691900,88500,88500,88500,88500,0
|
|
20230727,180700,9631691900,88500,88500,88500,88500,0
|
|
20230727,180600,9631691900,88500,88500,88500,88500,0
|
|
20230727,180500,9631691900,88500,88500,88500,88500,0
|
|
20230727,180400,9631691900,88500,88500,88500,88500,0
|
|
20230727,180300,9631691900,88500,88500,88500,88500,0
|
|
20230727,180200,9631691900,88500,88500,88500,88500,0
|
|
20230727,180100,9631691900,88500,88500,88500,88500,0
|
|
20230727,180000,9631691900,88500,88500,88500,88500,0
|
|
20230727,175900,9631691900,88500,88500,88500,88500,0
|
|
20230727,175800,9631691900,88500,88500,88500,88500,0
|
|
20230727,175700,9631691900,88500,88500,88500,88500,0
|
|
20230727,175600,9631691900,88500,88500,88500,88500,0
|
|
20230727,175500,9631691900,88500,88500,88500,88500,0
|
|
20230727,175400,9631691900,88500,88500,88500,88500,0
|
|
20230727,175300,9631691900,88500,88500,88500,88500,0
|
|
20230727,175200,9631691900,88500,88500,88500,88500,0
|
|
20230727,175100,9631691900,88500,88500,88500,88500,0
|
|
20230727,175000,9631691900,88500,88500,88500,88500,1871
|
|
20230727,174900,9631691900,88500,88500,88500,88500,0
|
|
20230727,174800,9631691900,88500,88500,88500,88500,0
|
|
20230727,174700,9631691900,88500,88500,88500,88500,0
|
|
20230727,174600,9631691900,88500,88500,88500,88500,0
|
|
20230727,174500,9631691900,88500,88500,88500,88500,0
|
|
20230727,174400,9631691900,88500,88500,88500,88500,0
|
|
20230727,174300,9631691900,88500,88500,88500,88500,0
|
|
20230727,174200,9631691900,88500,88500,88500,88500,0
|
|
20230727,174100,9631691900,88500,88500,88500,88500,0
|
|
20230727,174000,9631691900,88500,88500,88500,88500,0
|
|
20230727,173900,9631691900,88500,88500,88500,88500,0
|
|
20230727,173800,9631691900,88500,88500,88500,88500,0
|
|
20230727,173700,9631691900,88500,88500,88500,88500,0
|
|
20230727,173600,9631691900,88500,88500,88500,88500,0
|
|
20230727,173500,9631691900,88500,88500,88500,88500,0
|
|
20230727,173400,9631691900,88500,88500,88500,88500,0
|
|
20230727,173300,9631691900,88500,88500,88500,88500,0
|
|
20230727,173200,9631691900,88500,88500,88500,88500,0
|
|
20230727,173100,9631691900,88500,88500,88500,88500,0
|
|
20230727,173000,9631691900,88500,88500,88500,88500,0
|
|
20230727,172900,9631691900,88500,88500,88500,88500,0
|
|
20230727,172800,9631691900,88500,88500,88500,88500,0
|
|
20230727,172700,9631691900,88500,88500,88500,88500,0
|
|
20230727,172600,9631691900,88500,88500,88500,88500,0
|
|
20230727,172500,9631691900,88500,88500,88500,88500,0
|
|
20230727,172400,9631691900,88500,88500,88500,88500,0
|
|
20230727,172300,9631691900,88500,88500,88500,88500,0
|
|
20230727,172200,9631691900,88500,88500,88500,88500,0
|
|
20230727,172100,9631691900,88500,88500,88500,88500,0
|
|
20230727,172000,9631691900,88500,88500,88500,88500,1871
|
|
20230727,171900,9631691900,88500,88500,88500,88500,0
|
|
20230727,171800,9631691900,88500,88500,88500,88500,0
|
|
20230727,171700,9631691900,88500,88500,88500,88500,0
|
|
20230727,171600,9631691900,88500,88500,88500,88500,0
|
|
20230727,171500,9631691900,88500,88500,88500,88500,0
|
|
20230727,171400,9631691900,88500,88500,88500,88500,0
|
|
20230727,171300,9631691900,88500,88500,88500,88500,0
|
|
20230727,171200,9631691900,88500,88500,88500,88500,0
|
|
20230727,171100,9631691900,88500,88500,88500,88500,0
|
|
20230727,171000,9631691900,88500,88500,88500,88500,0
|
|
20230727,170900,9631691900,88500,88500,88500,88500,0
|
|
20230727,170800,9631691900,88500,88500,88500,88500,0
|
|
20230727,170700,9631691900,88500,88500,88500,88500,0
|
|
20230727,170600,9631691900,88500,88500,88500,88500,0
|
|
20230727,170500,9631691900,88500,88500,88500,88500,0
|
|
20230727,170400,9631691900,88500,88500,88500,88500,0
|
|
20230727,170300,9631691900,88500,88500,88500,88500,0
|
|
20230727,170200,9631691900,88500,88500,88500,88500,0
|
|
20230727,170100,9631691900,88500,88500,88500,88500,0
|
|
20230727,170000,9631691900,88500,88500,88500,88500,0
|
|
20230727,165900,9631691900,88500,88500,88500,88500,0
|
|
20230727,165800,9631691900,88500,88500,88500,88500,0
|
|
20230727,165700,9631691900,88500,88500,88500,88500,0
|
|
20230727,165600,9631691900,88500,88500,88500,88500,0
|
|
20230727,165500,9631691900,88500,88500,88500,88500,0
|
|
20230727,165400,9631691900,88500,88500,88500,88500,0
|
|
20230727,165300,9631691900,88500,88500,88500,88500,0
|
|
20230727,165200,9631691900,88500,88500,88500,88500,0
|
|
20230727,165100,9631691900,88500,88500,88500,88500,0
|
|
20230727,165000,9631691900,88500,88500,88500,88500,1871
|
|
20230727,164900,9631691900,88500,88500,88500,88500,0
|
|
20230727,164800,9631691900,88500,88500,88500,88500,0
|
|
20230727,164700,9631691900,88500,88500,88500,88500,0
|
|
20230727,164600,9631691900,88500,88500,88500,88500,0
|
|
20230727,164500,9631691900,88500,88500,88500,88500,0
|
|
20230727,164400,9631691900,88500,88500,88500,88500,0
|
|
20230727,164300,9631691900,88500,88500,88500,88500,0
|
|
20230727,164200,9631691900,88500,88500,88500,88500,0
|
|
20230727,164100,9631691900,88500,88500,88500,88500,0
|
|
20230727,164000,9631691900,88500,88500,88500,88500,0
|
|
20230727,163900,9631691900,88500,88500,88500,88500,0
|
|
20230727,163800,9631691900,88500,88500,88500,88500,0
|
|
20230727,163700,9631691900,88500,88500,88500,88500,0
|
|
20230727,163600,9631691900,88500,88500,88500,88500,0
|
|
20230727,163500,9631691900,88500,88500,88500,88500,0
|
|
20230727,163400,9631691900,88500,88500,88500,88500,0
|
|
20230727,163300,9631691900,88500,88500,88500,88500,0
|
|
20230727,163200,9631691900,88500,88500,88500,88500,0
|
|
20230727,163100,9631691900,88500,88500,88500,88500,0
|
|
20230727,163000,9631691900,88500,88500,88500,88500,0
|
|
20230727,162900,9631691900,88500,88500,88500,88500,0
|
|
20230727,162800,9631691900,88500,88500,88500,88500,0
|
|
20230727,162700,9631691900,88500,88500,88500,88500,0
|
|
20230727,162600,9631691900,88500,88500,88500,88500,0
|
|
20230727,162500,9631691900,88500,88500,88500,88500,0
|
|
20230727,162400,9631691900,88500,88500,88500,88500,0
|
|
20230727,162300,9631691900,88500,88500,88500,88500,0
|
|
20230727,162200,9631691900,88500,88500,88500,88500,0
|
|
20230727,162100,9631691900,88500,88500,88500,88500,0
|
|
20230727,162000,9631691900,88500,88500,88500,88500,1871
|
|
20230727,161900,9631691900,88500,88500,88500,88500,0
|
|
20230727,161800,9631691900,88500,88500,88500,88500,0
|
|
20230727,161700,9631691900,88500,88500,88500,88500,0
|
|
20230727,161600,9631691900,88500,88500,88500,88500,0
|
|
20230727,161500,9631691900,88500,88500,88500,88500,0
|
|
20230727,161400,9631691900,88500,88500,88500,88500,0
|
|
20230727,161300,9631691900,88500,88500,88500,88500,0
|
|
20230727,161200,9631691900,88500,88500,88500,88500,0
|
|
20230727,161100,9631691900,88500,88500,88500,88500,0
|
|
20230727,161000,9631691900,88500,88500,88500,88500,0
|
|
20230727,160900,9631691900,88500,88500,88500,88500,0
|
|
20230727,160800,9631691900,88500,88500,88500,88500,0
|
|
20230727,160700,9631691900,88500,88500,88500,88500,0
|
|
20230727,160600,9631691900,88500,88500,88500,88500,0
|
|
20230727,160500,9631691900,88500,88500,88500,88500,0
|
|
20230727,160400,9631691900,88500,88500,88500,88500,0
|
|
20230727,160300,9631691900,88500,88500,88500,88500,0
|
|
20230727,160200,9631691900,88500,88500,88500,88500,0
|
|
20230727,160100,9631691900,88500,88500,88500,88500,0
|
|
20230727,160000,9631691900,88500,88500,88500,88500,0
|
|
20230727,155900,9631691900,88500,88500,88500,88500,0
|
|
20230727,155800,9631691900,88500,88500,88500,88500,0
|
|
20230727,155700,9631691900,88500,88500,88500,88500,0
|
|
20230727,155600,9631691900,88500,88500,88500,88500,0
|
|
20230727,155500,9631691900,88500,88500,88500,88500,0
|
|
20230727,155400,9631691900,88500,88500,88500,88500,0
|
|
20230727,155300,9631691900,88500,88500,88500,88500,0
|
|
20230727,155200,9631691900,88500,88500,88500,88500,0
|
|
20230727,155100,9631691900,88500,88500,88500,88500,0
|
|
20230727,155000,9631691900,88500,88500,88500,88500,1871
|
|
20230727,154900,9631691900,88500,88500,88500,88500,0
|
|
20230727,154800,9631691900,88500,88500,88500,88500,0
|
|
20230727,154700,9631691900,88500,88500,88500,88500,0
|
|
20230727,154600,9631691900,88500,88500,88500,88500,0
|
|
20230727,154500,9631691900,88500,88500,88500,88500,0
|
|
20230727,154400,9631691900,88500,88500,88500,88500,0
|
|
20230727,154300,9631691900,88500,88500,88500,88500,0
|
|
20230727,154200,9631691900,88500,88500,88500,88500,0
|
|
20230727,154100,9631691900,88500,88500,88500,88500,0
|
|
20230727,154000,9631691900,88500,88500,88500,88500,0
|
|
20230727,153900,9631691900,88500,88500,88500,88500,0
|
|
20230727,153800,9631691900,88500,88500,88500,88500,0
|
|
20230727,153700,9631691900,88500,88500,88500,88500,0
|
|
20230727,153600,9631691900,88500,88500,88500,88500,0
|
|
20230727,153500,9631691900,88500,88500,88500,88500,0
|
|
20230727,153400,9631691900,88500,88500,88500,88500,0
|
|
20230727,153300,9631691900,88500,88500,88500,88500,0
|
|
20230727,153200,9631691900,88500,88500,88500,88500,0
|
|
20230727,153100,9631691900,88500,88500,88500,88500,0
|
|
20230727,153000,9631691900,88500,88500,88500,88500,1871
|
|
20230727,152900,9466108400,88600,88600,88600,88600,0
|
|
20230727,152800,9466108400,88600,88600,88600,88600,0
|
|
20230727,152700,9466108400,88600,88600,88600,88600,0
|
|
20230727,152600,9466108400,88600,88600,88600,88600,0
|
|
20230727,152500,9466108400,88600,88600,88600,88600,0
|
|
20230727,152400,9466108400,88600,88600,88600,88600,0
|
|
20230727,152300,9466108400,88600,88600,88600,88600,0
|
|
20230727,152200,9466108400,88600,88600,88600,88600,0
|
|
20230727,152100,9466108400,88600,88600,88600,88600,0
|
|
20230727,152000,9466108400,88600,88600,88600,88600,0
|
|
20230727,151900,9466108400,88600,88300,88600,88200,139
|
|
20230727,151800,9453833500,88300,88700,88700,88200,1694
|
|
20230727,151700,9304082800,88800,88500,88800,88500,976
|
|
20230727,151600,9217627000,88500,88500,88600,88500,545
|
|
20230727,151500,9169383200,88500,88700,88700,88500,499
|
|
20230727,151400,9125190900,88700,88600,88700,88600,494
|
|
20230727,151300,9081410300,88600,88700,88700,88600,651
|
|
20230727,151200,9023723700,88700,88700,88800,88600,48
|
|
20230727,151100,9019466500,88800,88700,88800,88600,550
|
|
20230727,151000,8970683400,88700,88800,88800,88700,419
|
|
20230727,150900,8933514900,88800,88700,88800,88700,175
|
|
20230727,150800,8917989800,88700,88700,88800,88700,130
|
|
20230727,150700,8906455200,88800,88700,88800,88700,210
|
|
20230727,150600,8887825700,88700,88800,88800,88700,270
|
|
20230727,150500,8863870800,88800,88800,88800,88800,234
|
|
20230727,150400,8843091600,88800,88900,88900,88800,139
|
|
20230727,150300,8830747200,88900,88800,88900,88800,156
|
|
20230727,150200,8816888600,88800,88900,88900,88700,725
|
|
20230727,150100,8752542100,88900,88800,88900,88800,127
|
|
20230727,150000,8741263300,88800,88800,88900,88800,22
|
|
20230727,145900,8739308900,88800,88900,89000,88800,484
|
|
20230727,145800,8696327200,88900,88900,89000,88900,210
|
|
20230727,145700,8677655900,88900,89000,89100,88900,219
|
|
20230727,145600,8658179900,89000,88900,89100,88800,468
|
|
20230727,145500,8616608200,88800,88800,88900,88800,95
|
|
20230727,145400,8608168300,88800,88900,88900,88800,699
|
|
20230727,145300,8546060300,88900,89000,89100,88900,2592
|
|
20230727,145200,8315380700,89200,89200,89300,89000,885
|
|
20230727,145100,8236531900,89200,89200,89200,89100,134
|
|
20230727,145000,8224586800,89200,89200,89200,89200,9
|
|
20230727,144900,8223784000,89100,89200,89300,89100,254
|
|
20230727,144800,8201139500,89200,89200,89300,89100,379
|
|
20230727,144700,8167362400,89200,89200,89200,89200,161
|
|
20230727,144600,8153001200,89100,89200,89200,89100,162
|
|
20230727,144500,8138563400,89200,89400,89600,89100,246
|
|
20230727,144400,8116624500,89400,89200,89400,89100,69
|
|
20230727,144300,8110463400,89200,89300,89300,89200,221
|
|
20230727,144200,8090746100,89300,89200,89300,89100,279
|
|
20230727,144100,8065872200,89200,89100,89200,89100,416
|
|
20230727,144000,8028785000,89100,89300,89300,89100,410
|
|
20230727,143900,7992195000,89300,89300,89300,89300,28
|
|
20230727,143800,7989694600,89300,89200,89300,89200,140
|
|
20230727,143700,7977205600,89300,89200,89300,89200,341
|
|
20230727,143600,7946786300,89200,89200,89300,89200,402
|
|
20230727,143500,7910924500,89200,89400,89400,89200,530
|
|
20230727,143400,7863604800,89400,89400,89400,89300,256
|
|
20230727,143300,7840718900,89400,89400,89500,89400,63
|
|
20230727,143200,7835085700,89500,89500,89500,89400,150
|
|
20230727,143100,7821670900,89500,89500,89500,89500,7
|
|
20230727,143000,7821044400,89400,89400,89400,89300,97
|
|
20230727,142900,7812381300,89400,89400,89400,89400,47
|
|
20230727,142800,7808179500,89400,89400,89500,89400,50
|
|
20230727,142700,7803708100,89400,89500,89500,89400,145
|
|
20230727,142600,7790739400,89600,89500,89600,89500,32
|
|
20230727,142500,7787875300,89500,89700,89700,89500,35
|
|
20230727,142400,7784740300,89700,89400,89700,89400,63
|
|
20230727,142300,7779105100,89400,89500,89500,89400,230
|
|
20230727,142200,7758541500,89500,89600,89700,89500,630
|
|
20230727,142100,7702142200,89600,89600,89600,89600,43
|
|
20230727,142000,7698289400,89600,89700,89700,89600,259
|
|
20230727,141900,7675080100,89800,89800,89800,89800,5
|
|
20230727,141800,7674631100,89700,89700,89700,89700,116
|
|
20230727,141700,7664225900,89700,89700,89800,89700,150
|
|
20230727,141600,7650770800,89800,89800,89800,89800,16
|
|
20230727,141500,7649334000,89900,89900,89900,89900,3
|
|
20230727,141400,7649064300,89800,89600,89800,89600,198
|
|
20230727,141300,7631286700,89600,89800,89800,89600,140
|
|
20230727,141200,7618732700,89700,89700,89800,89700,250
|
|
20230727,141100,7596307500,89700,89900,90200,89700,604
|
|
20230727,141000,7542046900,89900,90000,90000,89900,728
|
|
20230727,140900,7476579000,90100,90300,90300,90100,256
|
|
20230727,140800,7453484200,90500,90400,90600,90400,122
|
|
20230727,140700,7442453000,90700,90500,90700,90500,101
|
|
20230727,140600,7433312300,90800,90700,90800,90400,130
|
|
20230727,140500,7421522500,90700,90200,90700,90200,81
|
|
20230727,140400,7414211000,90200,90500,90700,90200,306
|
|
20230727,140300,7386523200,90300,90300,90300,90300,0
|
|
20230727,140200,7386523200,90300,90300,90500,90300,57
|
|
20230727,140100,7381375300,90500,90200,90500,90200,252
|
|
20230727,140000,7358581800,90300,90200,90300,90200,45
|
|
20230727,135900,7354522700,90300,90400,90400,90200,54
|
|
20230727,135800,7349649300,90400,90300,90400,90300,52
|
|
20230727,135700,7344952900,90400,90400,90400,90400,53
|
|
20230727,135600,7340161700,90400,90400,90400,90400,32
|
|
20230727,135500,7337268900,90400,90500,90600,90400,221
|
|
20230727,135400,7317251100,90500,90600,90600,90500,72
|
|
20230727,135300,7310734500,90600,90500,90600,90500,121
|
|
20230727,135200,7299781300,90400,90300,90500,90300,33
|
|
20230727,135100,7296798500,90300,90300,90300,90300,2
|
|
20230727,135000,7296617900,90300,90300,90400,90300,44
|
|
20230727,134900,7292641500,90200,90100,90300,90100,51
|
|
20230727,134800,7288040300,90100,90100,90300,90100,68
|
|
20230727,134700,7281911400,90100,90100,90100,90100,0
|
|
20230727,134600,7281911400,90100,90000,90100,90000,3
|
|
20230727,134500,7281641300,90000,90000,90000,90000,82
|
|
20230727,134400,7274261300,90000,90000,90000,90000,126
|
|
20230727,134300,7262921300,90000,90000,90000,90000,44
|
|
20230727,134200,7258961300,90000,90200,90200,89900,122
|
|
20230727,134100,7247965400,90200,89900,90200,89900,151
|
|
20230727,134000,7234346700,90100,90100,90100,89900,80
|
|
20230727,133900,7227144700,90000,90200,90200,90000,17
|
|
20230727,133800,7225611500,90200,90200,90200,90000,237
|
|
20230727,133700,7204260500,90100,90100,90200,90100,98
|
|
20230727,133600,7195430500,90200,90400,90500,90200,255
|
|
20230727,133500,7172413600,90300,90300,90400,90300,160
|
|
20230727,133400,7157956100,90300,90300,90400,90200,267
|
|
20230727,133300,7133851700,90300,90300,90300,90200,197
|
|
20230727,133200,7116062800,90200,90200,90200,90200,90
|
|
20230727,133100,7107944800,90000,90000,90000,90000,43
|
|
20230727,133000,7104074800,90100,90100,90100,90100,57
|
|
20230727,132900,7098939100,90200,90100,90200,90100,55
|
|
20230727,132800,7093982500,89900,90200,90200,89900,105
|
|
20230727,132700,7084539000,90200,90000,90200,90000,98
|
|
20230727,132600,7075706500,90000,90100,90200,90000,104
|
|
20230727,132500,7066336200,90100,90200,90200,90100,100
|
|
20230727,132400,7057316500,90200,90300,90300,90200,13
|
|
20230727,132300,7056143700,90000,90300,90300,90000,103
|
|
20230727,132200,7046856400,90200,89800,90200,89800,1063
|
|
20230727,132100,6951239500,89800,89700,89800,89700,64
|
|
20230727,132000,6945492500,89700,89700,89700,89600,79
|
|
20230727,131900,6938406300,89600,89700,89700,89600,18
|
|
20230727,131800,6936791800,89700,89700,89700,89700,14
|
|
20230727,131700,6935536000,89400,89400,89600,89400,276
|
|
20230727,131600,6910826200,89400,89500,89500,89400,37
|
|
20230727,131500,6907518300,89500,89500,89500,89500,14
|
|
20230727,131400,6906265300,89500,89400,89500,89400,75
|
|
20230727,131300,6899558400,89500,89500,89500,89500,63
|
|
20230727,131200,6893919900,89500,89600,89600,89500,24
|
|
20230727,131100,6891770100,89600,89500,89600,89500,6
|
|
20230727,131000,6891232900,89500,89300,89500,89300,165
|
|
20230727,130900,6876473300,89400,89600,89600,89400,99
|
|
20230727,130800,6867621300,89600,89700,89700,89500,37
|
|
20230727,130700,6864306200,89400,89300,89400,89300,41
|
|
20230727,130600,6860644200,89200,89500,89600,89200,845
|
|
20230727,130500,6785112800,89500,89600,89600,89500,222
|
|
20230727,130400,6765225200,89700,89700,90000,89600,93
|
|
20230727,130300,6756882800,89700,89900,90100,89700,157
|
|
20230727,130200,6742785300,90000,90200,90200,89800,16
|
|
20230727,130100,6741343500,90200,90000,90200,90000,95
|
|
20230727,130000,6732789700,90000,90000,90000,89700,33
|
|
20230727,125900,6729823700,89800,89800,89900,89800,85
|
|
20230727,125800,6722189800,89800,90000,90000,89800,28
|
|
20230727,125700,6719671600,90000,90100,90100,90000,33
|
|
20230727,125600,6716701000,90000,90200,90200,90000,17
|
|
20230727,125500,6715169400,90200,90200,90200,90200,119
|
|
20230727,125400,6704435600,90300,89500,90300,89500,207
|
|
20230727,125300,6685840900,89500,89800,89800,89400,318
|
|
20230727,125200,6657359000,89800,89800,89800,89800,56
|
|
20230727,125100,6652330200,89800,89800,89900,89800,47
|
|
20230727,125000,6648109500,89800,89900,89900,89600,42
|
|
20230727,124900,6644338800,89900,89700,89900,89600,908
|
|
20230727,124800,6562967900,89800,90200,90200,89800,253
|
|
20230727,124700,6540212500,90200,90200,90200,90200,6
|
|
20230727,124600,6539671300,90100,90200,90300,90100,247
|
|
20230727,124500,6517396200,90200,90400,90400,90200,61
|
|
20230727,124400,6511891600,90400,90700,90700,90400,18
|
|
20230727,124300,6510262900,90700,90700,90700,90700,1
|
|
20230727,124200,6510172200,90200,90300,90300,90200,86
|
|
20230727,124100,6502407600,90300,90500,90800,90200,343
|
|
20230727,124000,6471376200,90600,90400,90600,90400,455
|
|
20230727,123900,6430168100,90400,90200,90400,90200,109
|
|
20230727,123800,6420329900,90100,90000,90400,90000,22
|
|
20230727,123700,6418346700,90000,90400,90400,90000,63
|
|
20230727,123600,6412655000,90300,90100,90300,89700,388
|
|
20230727,123500,6377694700,90000,90000,90000,90000,6
|
|
20230727,123400,6377154700,90100,90100,90100,90100,21
|
|
20230727,123300,6375262600,90100,89800,90100,89800,605
|
|
20230727,123200,6320786100,89800,89700,89800,89700,15
|
|
20230727,123100,6319439500,89700,90000,90000,89600,162
|
|
20230727,123000,6304906300,89500,89800,89800,89500,219
|
|
20230727,122900,6285288700,89700,89800,89800,89700,101
|
|
20230727,122800,6276223500,89800,90100,90100,89800,67
|
|
20230727,122700,6270199400,90000,90200,90200,90000,131
|
|
20230727,122600,6258396600,89900,90000,90200,89700,323
|
|
20230727,122500,6229340700,90000,90200,90300,90000,277
|
|
20230727,122400,6204383200,90200,89900,90200,89900,438
|
|
20230727,122300,6164961300,89900,89600,89900,89500,98
|
|
20230727,122200,6156173900,89600,89600,89600,89600,34
|
|
20230727,122100,6153127500,89600,89400,89700,89400,93
|
|
20230727,122000,6144799800,89400,89400,89500,89400,156
|
|
20230727,121900,6130853300,89400,89200,89400,89200,125
|
|
20230727,121800,6119680700,89100,89300,89400,89100,271
|
|
20230727,121700,6095502300,89300,89200,89300,89200,151
|
|
20230727,121600,6082020100,89200,89400,89400,89200,103
|
|
20230727,121500,6072820500,89200,89200,89300,89100,322
|
|
20230727,121400,6044108200,89200,89300,89300,89200,47
|
|
20230727,121300,6039915200,89300,89300,89300,89100,103
|
|
20230727,121200,6030727000,89200,89400,89400,89200,44
|
|
20230727,121100,6026796500,89200,89700,89700,89100,671
|
|
20230727,121000,5966925500,89500,89800,90000,89500,457
|
|
20230727,120900,5925913100,89800,89500,89800,89500,111
|
|
20230727,120800,5915957700,89500,89500,89800,89400,536
|
|
20230727,120700,5868007100,89400,89400,89800,89300,327
|
|
20230727,120600,5838764200,89300,89600,89600,89300,262
|
|
20230727,120500,5815333000,89500,89800,89800,89500,98
|
|
20230727,120400,5806546700,89800,90000,90000,89800,30
|
|
20230727,120300,5803850000,89900,90000,90100,89900,432
|
|
20230727,120200,5764972900,89900,90300,90400,89900,95
|
|
20230727,120100,5756394100,90300,89600,90300,89500,870
|
|
20230727,120000,5678348900,89600,89900,90000,89200,1087
|
|
20230727,115900,5580980700,89900,90200,90200,89800,3377
|
|
20230727,115800,5276936600,90200,90300,90300,90100,594
|
|
20230727,115700,5223364400,90300,90500,90500,90300,382
|
|
20230727,115600,5188855200,90500,90500,90500,90400,275
|
|
20230727,115500,5163968300,90600,90600,90600,90500,544
|
|
20230727,115400,5114690900,90600,90800,90800,90600,559
|
|
20230727,115300,5063997600,90800,90800,90800,90700,44
|
|
20230727,115200,5060004600,90800,90800,90800,90700,66
|
|
20230727,115100,5054011900,90800,90900,90900,90800,115
|
|
20230727,115000,5043568600,90900,90900,90900,90900,44
|
|
20230727,114900,5039569000,90900,91000,91000,90900,32
|
|
20230727,114800,5036659200,91100,91100,91100,91100,2
|
|
20230727,114700,5036477000,91100,90900,91100,90900,182
|
|
20230727,114600,5019918600,90800,90800,90900,90800,86
|
|
20230727,114500,5012109300,90800,90800,90800,90800,342
|
|
20230727,114400,4981055700,90800,90900,90900,90800,515
|
|
20230727,114300,4934283000,90900,91000,91000,90900,153
|
|
20230727,114200,4920370900,91000,91000,91000,90900,87
|
|
20230727,114100,4912456400,91000,91000,91100,91000,211
|
|
20230727,114000,4893255300,91000,91300,91300,91000,38
|
|
20230727,113900,4889795300,91300,91000,91300,91000,14
|
|
20230727,113800,4888520400,91000,91000,91300,91000,140
|
|
20230727,113700,4875778300,91000,91000,91000,91000,14
|
|
20230727,113600,4874504300,91000,91200,91200,90900,246
|
|
20230727,113500,4852112200,91200,91400,91400,91200,25
|
|
20230727,113400,4849827600,91400,91000,91400,91000,81
|
|
20230727,113300,4842456200,91000,91100,91100,91000,167
|
|
20230727,113200,4827258200,91000,91000,91100,91000,210
|
|
20230727,113100,4808148100,91000,90900,91100,90900,170
|
|
20230727,113000,4792678500,90900,90900,91300,90900,236
|
|
20230727,112900,4771182700,90800,90900,91100,90800,151
|
|
20230727,112800,4757457700,90900,90900,91000,90900,123
|
|
20230727,112700,4746274300,90900,90900,90900,90900,391
|
|
20230727,112600,4710732400,90900,90900,90900,90800,200
|
|
20230727,112500,4692566500,90800,90900,91000,90800,568
|
|
20230727,112400,4640953300,90900,91000,91000,90900,511
|
|
20230727,112300,4594466900,91000,91300,91300,91000,177
|
|
20230727,112200,4578330200,91300,91400,91500,91300,104
|
|
20230727,112100,4568831500,91400,91400,91500,91400,14
|
|
20230727,112000,4567551800,91400,91800,91800,91400,78
|
|
20230727,111900,4560414900,91900,91800,91900,91800,25
|
|
20230727,111800,4558119800,91800,91800,91800,91800,61
|
|
20230727,111700,4552520000,91800,91100,91800,91100,29
|
|
20230727,111600,4549871100,91100,91000,91100,91000,686
|
|
20230727,111500,4487438600,91100,91200,91200,91100,69
|
|
20230727,111400,4481152100,91200,91300,91300,91200,58
|
|
20230727,111300,4475859600,91200,91200,91200,91200,39
|
|
20230727,111200,4472302800,91200,91100,91200,91100,134
|
|
20230727,111100,4460082100,91000,91100,91100,91000,157
|
|
20230727,111000,4445785700,91100,91300,91300,91100,434
|
|
20230727,110900,4406233600,91300,91600,91600,91300,207
|
|
20230727,110800,4387299900,91600,91600,91600,91600,12
|
|
20230727,110700,4386200700,91600,91600,91700,91600,144
|
|
20230727,110600,4373008500,91600,91700,91800,91600,239
|
|
20230727,110500,4351092600,91700,91600,91700,91600,36
|
|
20230727,110400,4347792600,91600,91600,91700,91500,29
|
|
20230727,110300,4345135600,91500,91700,91700,91500,204
|
|
20230727,110200,4326443100,91500,91700,91700,91500,13
|
|
20230727,110100,4325253000,91700,91700,92000,91700,265
|
|
20230727,110000,4300946500,91700,91000,91700,91000,765
|
|
20230727,105900,4231322400,91100,91700,91700,91100,1010
|
|
20230727,105800,4139097100,91700,91900,91900,91700,424
|
|
20230727,105700,4100181600,91900,91900,91900,91700,190
|
|
20230727,105600,4082741800,91900,91800,91900,91800,48
|
|
20230727,105500,4078334200,91800,91800,91900,91800,70
|
|
20230727,105400,4071907900,91800,92100,92100,91800,451
|
|
20230727,105300,4030421300,92300,92100,92300,92100,291
|
|
20230727,105200,4003597900,92100,92400,92400,92100,206
|
|
20230727,105100,3984605700,92500,92500,92500,92400,124
|
|
20230727,105000,3973136600,92500,92600,92600,92500,74
|
|
20230727,104900,3966287200,92600,92900,93200,92600,160
|
|
20230727,104800,3951465200,92600,92600,92800,92600,373
|
|
20230727,104700,3916890700,92600,92700,92700,92500,124
|
|
20230727,104600,3905416800,92700,92600,92700,92600,97
|
|
20230727,104500,3896430200,92700,92800,92800,92700,46
|
|
20230727,104400,3892165800,92800,93100,93100,92800,117
|
|
20230727,104300,3881296200,93100,93200,93200,93100,19
|
|
20230727,104200,3879526100,93200,93000,93200,93000,15
|
|
20230727,104100,3878129300,93000,93300,93300,93000,36
|
|
20230727,104000,3874776900,93000,93000,93000,93000,100
|
|
20230727,103900,3865476900,92900,93500,93500,92900,2
|
|
20230727,103800,3865290500,92900,93300,93300,92900,29
|
|
20230727,103700,3862593300,93300,93300,93300,93300,20
|
|
20230727,103600,3860727300,93300,93300,93300,93300,4
|
|
20230727,103500,3860354100,92500,93300,93300,92500,159
|
|
20230727,103400,3845623700,93300,93000,93300,93000,4
|
|
20230727,103300,3845251300,93300,93800,93800,93300,139
|
|
20230727,103200,3832271300,93900,92900,93900,92900,712
|
|
20230727,103100,3765849300,92900,92600,92900,92600,135
|
|
20230727,103000,3753319100,92300,92200,92300,92200,74
|
|
20230727,102900,3746489300,92100,92100,92200,92000,193
|
|
20230727,102800,3728712700,92100,92200,92200,92000,297
|
|
20230727,102700,3701357000,92200,92500,92600,92200,444
|
|
20230727,102600,3660374400,92400,92400,92500,92400,94
|
|
20230727,102500,3651688200,92400,92400,92400,92400,8
|
|
20230727,102400,3650949000,92300,92700,92700,92300,222
|
|
20230727,102300,3630437600,92800,92900,92900,92800,154
|
|
20230727,102200,3616144000,92800,92800,92800,92800,130
|
|
20230727,102100,3604080000,92800,92400,92800,92400,98
|
|
20230727,102000,3595006400,92500,92600,92600,92400,42
|
|
20230727,101900,3591122400,92700,93000,93000,92700,19
|
|
20230727,101800,3589359300,93000,92400,93000,92400,96
|
|
20230727,101700,3580473900,92300,92300,92300,92300,24
|
|
20230727,101600,3578258700,92300,93000,93000,92300,575
|
|
20230727,101500,3524993400,93000,92700,93000,92600,134
|
|
20230727,101400,3512573700,92900,92900,92900,92900,8
|
|
20230727,101300,3511830500,93000,92600,93000,92400,329
|
|
20230727,101200,3481386700,92700,93000,93000,92700,216
|
|
20230727,101100,3461304800,93000,93000,93000,92900,102
|
|
20230727,101000,3451825500,93100,92700,93100,92600,102
|
|
20230727,100900,3442361900,92700,93100,93200,92700,424
|
|
20230727,100800,3402936300,93200,93300,93500,93200,129
|
|
20230727,100700,3390902900,93300,93500,93500,93300,172
|
|
20230727,100600,3374840500,93500,93900,93900,93500,113
|
|
20230727,100500,3364264500,93900,94000,94000,93600,41
|
|
20230727,100400,3360414400,93800,93900,94000,93800,296
|
|
20230727,100300,3332637700,93800,93600,93800,93500,524
|
|
20230727,100200,3283544100,93600,93600,93600,93600,44
|
|
20230727,100100,3279425700,93700,93400,93700,93100,186
|
|
20230727,100000,3262046400,93100,93100,93300,93100,59
|
|
20230727,095900,3256545900,92900,93300,93300,92900,102
|
|
20230727,095800,3247039700,93200,93000,93200,93000,127
|
|
20230727,095700,3235215800,93000,93000,93100,93000,115
|
|
20230727,095600,3224510500,93000,92500,93100,92500,58
|
|
20230727,095500,3219128000,92500,92900,92900,92500,179
|
|
20230727,095400,3202540300,92900,92900,92900,92500,288
|
|
20230727,095300,3175843300,92900,93000,93100,92900,188
|
|
20230727,095200,3158355400,93000,93000,93000,92900,115
|
|
20230727,095100,3147670700,92900,93000,93100,92900,88
|
|
20230727,095000,3139490400,93000,93300,93300,93000,508
|
|
20230727,094900,3092139000,93200,93300,93400,93200,85
|
|
20230727,094800,3084210900,93200,93700,93900,93200,223
|
|
20230727,094700,3063328000,93700,93600,93800,93600,216
|
|
20230727,094600,3043086400,93700,93900,93900,93600,170
|
|
20230727,094500,3027143600,93800,93600,93800,93500,291
|
|
20230727,094400,2999891400,93500,93300,93500,93300,671
|
|
20230727,094300,2937207700,93300,93300,93300,92900,84
|
|
20230727,094200,2929372500,92800,92800,93300,92800,845
|
|
20230727,094100,2850864400,92900,92700,93000,92700,157
|
|
20230727,094000,2836270900,92700,93000,93000,92700,45
|
|
20230727,093900,2832097100,93000,93000,93000,92700,526
|
|
20230727,093800,2783272200,92900,92900,93000,92900,335
|
|
20230727,093700,2752149600,92900,93100,93100,92800,375
|
|
20230727,093600,2717272700,93300,93100,93300,92900,158
|
|
20230727,093500,2702561200,93200,93000,93200,93000,382
|
|
20230727,093400,2667013600,93000,93000,93100,92800,342
|
|
20230727,093300,2635222700,93100,93200,93400,93000,493
|
|
20230727,093200,2589302000,93200,93400,93500,93200,758
|
|
20230727,093100,2518499600,93400,93200,93400,93100,498
|
|
20230727,093000,2472038500,93300,93000,93300,92900,581
|
|
20230727,092900,2417943400,93000,93000,93000,92400,399
|
|
20230727,092800,2380864300,92900,92400,92900,92400,1242
|
|
20230727,092700,2265837600,92300,91800,92300,91400,362
|
|
20230727,092600,2232515200,91800,91800,91800,91200,449
|
|
20230727,092500,2191501700,91200,91200,91600,91100,391
|
|
20230727,092400,2155819900,91200,91700,91700,91100,212
|
|
20230727,092300,2136480600,91300,91700,92000,91300,616
|
|
20230727,092200,2080028400,91700,92000,92100,91700,274
|
|
20230727,092100,2054853000,92000,91800,92000,91200,464
|
|
20230727,092000,2012316600,91600,91700,91700,91400,284
|
|
20230727,091900,1986304300,91800,91800,91900,90900,780
|
|
20230727,091800,1915131100,91200,90800,91900,90800,547
|
|
20230727,091700,1865194000,90800,91600,91700,90700,1418
|
|
20230727,091600,1735866100,91700,91400,92100,91400,701
|
|
20230727,091500,1671541600,91600,91700,91800,91300,91
|
|
20230727,091400,1663221000,91700,91500,91700,91200,355
|
|
20230727,091300,1630801600,91500,91700,91700,91200,139
|
|
20230727,091200,1618068600,91700,91300,92300,91200,333
|
|
20230727,091100,1587445900,91300,90800,92100,90800,811
|
|
20230727,091000,1513433400,90800,89500,91700,89400,1149
|
|
20230727,090900,1409915400,89500,89100,89500,88800,1360
|
|
20230727,090800,1288798200,89100,89500,89700,88700,2590
|
|
20230727,090700,1057665900,89500,90600,90700,89500,2404
|
|
20230727,090600,841095200,90500,91400,91400,90500,1359
|
|
20230727,090500,717731100,91500,93100,93100,91400,1793
|
|
20230727,090400,551705000,93100,93200,93500,93100,670
|
|
20230727,090300,489292900,93200,93500,93500,93100,546
|
|
20230727,090200,438316000,93500,93900,93900,93000,1070
|
|
20230727,090100,338476600,93900,94200,94300,93800,1291
|
|
20230727,090000,217081300,94100,94700,94800,94000,2280
|