653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195000,6594347200,89500,89500,89500,89500,5050
|
|
20230728,194900,6594347200,89500,89500,89500,89500,0
|
|
20230728,194800,6594347200,89500,89500,89500,89500,0
|
|
20230728,194700,6594347200,89500,89500,89500,89500,0
|
|
20230728,194600,6594347200,89500,89500,89500,89500,0
|
|
20230728,194500,6594347200,89500,89500,89500,89500,0
|
|
20230728,194400,6594347200,89500,89500,89500,89500,0
|
|
20230728,194300,6594347200,89500,89500,89500,89500,0
|
|
20230728,194200,6594347200,89500,89500,89500,89500,0
|
|
20230728,194100,6594347200,89500,89500,89500,89500,0
|
|
20230728,194000,6594347200,89500,89500,89500,89500,0
|
|
20230728,193900,6594347200,89500,89500,89500,89500,0
|
|
20230728,193800,6594347200,89500,89500,89500,89500,0
|
|
20230728,193700,6594347200,89500,89500,89500,89500,0
|
|
20230728,193600,6594347200,89500,89500,89500,89500,0
|
|
20230728,193500,6594347200,89500,89500,89500,89500,0
|
|
20230728,193400,6594347200,89500,89500,89500,89500,0
|
|
20230728,193300,6594347200,89500,89500,89500,89500,0
|
|
20230728,193200,6594347200,89500,89500,89500,89500,0
|
|
20230728,193100,6594347200,89500,89500,89500,89500,0
|
|
20230728,193000,6594347200,89500,89500,89500,89500,0
|
|
20230728,192900,6594347200,89500,89500,89500,89500,0
|
|
20230728,192800,6594347200,89500,89500,89500,89500,0
|
|
20230728,192700,6594347200,89500,89500,89500,89500,0
|
|
20230728,192600,6594347200,89500,89500,89500,89500,0
|
|
20230728,192500,6594347200,89500,89500,89500,89500,0
|
|
20230728,192400,6594347200,89500,89500,89500,89500,0
|
|
20230728,192300,6594347200,89500,89500,89500,89500,0
|
|
20230728,192200,6594347200,89500,89500,89500,89500,0
|
|
20230728,192100,6594347200,89500,89500,89500,89500,0
|
|
20230728,192000,6594347200,89500,89500,89500,89500,5050
|
|
20230728,191900,6594347200,89500,89500,89500,89500,0
|
|
20230728,191800,6594347200,89500,89500,89500,89500,0
|
|
20230728,191700,6594347200,89500,89500,89500,89500,0
|
|
20230728,191600,6594347200,89500,89500,89500,89500,0
|
|
20230728,191500,6594347200,89500,89500,89500,89500,0
|
|
20230728,191400,6594347200,89500,89500,89500,89500,0
|
|
20230728,191300,6594347200,89500,89500,89500,89500,0
|
|
20230728,191200,6594347200,89500,89500,89500,89500,0
|
|
20230728,191100,6594347200,89500,89500,89500,89500,0
|
|
20230728,191000,6594347200,89500,89500,89500,89500,0
|
|
20230728,190900,6594347200,89500,89500,89500,89500,0
|
|
20230728,190800,6594347200,89500,89500,89500,89500,0
|
|
20230728,190700,6594347200,89500,89500,89500,89500,0
|
|
20230728,190600,6594347200,89500,89500,89500,89500,0
|
|
20230728,190500,6594347200,89500,89500,89500,89500,0
|
|
20230728,190400,6594347200,89500,89500,89500,89500,0
|
|
20230728,190300,6594347200,89500,89500,89500,89500,0
|
|
20230728,190200,6594347200,89500,89500,89500,89500,0
|
|
20230728,190100,6594347200,89500,89500,89500,89500,0
|
|
20230728,190000,6594347200,89500,89500,89500,89500,0
|
|
20230728,185900,6594347200,89500,89500,89500,89500,0
|
|
20230728,185800,6594347200,89500,89500,89500,89500,0
|
|
20230728,185700,6594347200,89500,89500,89500,89500,0
|
|
20230728,185600,6594347200,89500,89500,89500,89500,0
|
|
20230728,185500,6594347200,89500,89500,89500,89500,0
|
|
20230728,185400,6594347200,89500,89500,89500,89500,0
|
|
20230728,185300,6594347200,89500,89500,89500,89500,0
|
|
20230728,185200,6594347200,89500,89500,89500,89500,0
|
|
20230728,185100,6594347200,89500,89500,89500,89500,0
|
|
20230728,185000,6594347200,89500,89500,89500,89500,5050
|
|
20230728,184900,6594347200,89500,89500,89500,89500,0
|
|
20230728,184800,6594347200,89500,89500,89500,89500,0
|
|
20230728,184700,6594347200,89500,89500,89500,89500,0
|
|
20230728,184600,6594347200,89500,89500,89500,89500,0
|
|
20230728,184500,6594347200,89500,89500,89500,89500,0
|
|
20230728,184400,6594347200,89500,89500,89500,89500,0
|
|
20230728,184300,6594347200,89500,89500,89500,89500,0
|
|
20230728,184200,6594347200,89500,89500,89500,89500,0
|
|
20230728,184100,6594347200,89500,89500,89500,89500,0
|
|
20230728,184000,6594347200,89500,89500,89500,89500,0
|
|
20230728,183900,6594347200,89500,89500,89500,89500,0
|
|
20230728,183800,6594347200,89500,89500,89500,89500,0
|
|
20230728,183700,6594347200,89500,89500,89500,89500,0
|
|
20230728,183600,6594347200,89500,89500,89500,89500,0
|
|
20230728,183500,6594347200,89500,89500,89500,89500,0
|
|
20230728,183400,6594347200,89500,89500,89500,89500,0
|
|
20230728,183300,6594347200,89500,89500,89500,89500,0
|
|
20230728,183200,6594347200,89500,89500,89500,89500,0
|
|
20230728,183100,6594347200,89500,89500,89500,89500,0
|
|
20230728,183000,6594347200,89500,89500,89500,89500,0
|
|
20230728,182900,6594347200,89500,89500,89500,89500,0
|
|
20230728,182800,6594347200,89500,89500,89500,89500,0
|
|
20230728,182700,6594347200,89500,89500,89500,89500,0
|
|
20230728,182600,6594347200,89500,89500,89500,89500,0
|
|
20230728,182500,6594347200,89500,89500,89500,89500,0
|
|
20230728,182400,6594347200,89500,89500,89500,89500,0
|
|
20230728,182300,6594347200,89500,89500,89500,89500,0
|
|
20230728,182200,6594347200,89500,89500,89500,89500,0
|
|
20230728,182100,6594347200,89500,89500,89500,89500,0
|
|
20230728,182000,6594347200,89500,89500,89500,89500,5050
|
|
20230728,181900,6594347200,89500,89500,89500,89500,0
|
|
20230728,181800,6594347200,89500,89500,89500,89500,0
|
|
20230728,181700,6594347200,89500,89500,89500,89500,0
|
|
20230728,181600,6594347200,89500,89500,89500,89500,0
|
|
20230728,181500,6594347200,89500,89500,89500,89500,0
|
|
20230728,181400,6594347200,89500,89500,89500,89500,0
|
|
20230728,181300,6594347200,89500,89500,89500,89500,0
|
|
20230728,181200,6594347200,89500,89500,89500,89500,0
|
|
20230728,181100,6594347200,89500,89500,89500,89500,0
|
|
20230728,181000,6594347200,89500,89500,89500,89500,0
|
|
20230728,180900,6594347200,89500,89500,89500,89500,0
|
|
20230728,180800,6594347200,89500,89500,89500,89500,0
|
|
20230728,180700,6594347200,89500,89500,89500,89500,0
|
|
20230728,180600,6594347200,89500,89500,89500,89500,0
|
|
20230728,180500,6594347200,89500,89500,89500,89500,0
|
|
20230728,180400,6594347200,89500,89500,89500,89500,0
|
|
20230728,180300,6594347200,89500,89500,89500,89500,0
|
|
20230728,180200,6594347200,89500,89500,89500,89500,0
|
|
20230728,180100,6594347200,89500,89500,89500,89500,0
|
|
20230728,180000,6594347200,89500,89500,89500,89500,0
|
|
20230728,175900,6594347200,89500,89500,89500,89500,0
|
|
20230728,175800,6594347200,89500,89500,89500,89500,0
|
|
20230728,175700,6594347200,89500,89500,89500,89500,0
|
|
20230728,175600,6594347200,89500,89500,89500,89500,0
|
|
20230728,175500,6594347200,89500,89500,89500,89500,0
|
|
20230728,175400,6594347200,89500,89500,89500,89500,0
|
|
20230728,175300,6594347200,89500,89500,89500,89500,0
|
|
20230728,175200,6594347200,89500,89500,89500,89500,0
|
|
20230728,175100,6594347200,89500,89500,89500,89500,0
|
|
20230728,175000,6594347200,89500,89500,89500,89500,5050
|
|
20230728,174900,6594347200,89500,89500,89500,89500,0
|
|
20230728,174800,6594347200,89500,89500,89500,89500,0
|
|
20230728,174700,6594347200,89500,89500,89500,89500,0
|
|
20230728,174600,6594347200,89500,89500,89500,89500,0
|
|
20230728,174500,6594347200,89500,89500,89500,89500,0
|
|
20230728,174400,6594347200,89500,89500,89500,89500,0
|
|
20230728,174300,6594347200,89500,89500,89500,89500,0
|
|
20230728,174200,6594347200,89500,89500,89500,89500,0
|
|
20230728,174100,6594347200,89500,89500,89500,89500,0
|
|
20230728,174000,6594347200,89500,89500,89500,89500,0
|
|
20230728,173900,6594347200,89500,89500,89500,89500,0
|
|
20230728,173800,6594347200,89500,89500,89500,89500,0
|
|
20230728,173700,6594347200,89500,89500,89500,89500,0
|
|
20230728,173600,6594347200,89500,89500,89500,89500,0
|
|
20230728,173500,6594347200,89500,89500,89500,89500,0
|
|
20230728,173400,6594347200,89500,89500,89500,89500,0
|
|
20230728,173300,6594347200,89500,89500,89500,89500,0
|
|
20230728,173200,6594347200,89500,89500,89500,89500,0
|
|
20230728,173100,6594347200,89500,89500,89500,89500,0
|
|
20230728,173000,6594347200,89500,89500,89500,89500,0
|
|
20230728,172900,6594347200,89500,89500,89500,89500,0
|
|
20230728,172800,6594347200,89500,89500,89500,89500,0
|
|
20230728,172700,6594347200,89500,89500,89500,89500,0
|
|
20230728,172600,6594347200,89500,89500,89500,89500,0
|
|
20230728,172500,6594347200,89500,89500,89500,89500,0
|
|
20230728,172400,6594347200,89500,89500,89500,89500,0
|
|
20230728,172300,6594347200,89500,89500,89500,89500,0
|
|
20230728,172200,6594347200,89500,89500,89500,89500,0
|
|
20230728,172100,6594347200,89500,89500,89500,89500,0
|
|
20230728,172000,6594347200,89500,89500,89500,89500,5050
|
|
20230728,171900,6594347200,89500,89500,89500,89500,0
|
|
20230728,171800,6594347200,89500,89500,89500,89500,0
|
|
20230728,171700,6594347200,89500,89500,89500,89500,0
|
|
20230728,171600,6594347200,89500,89500,89500,89500,0
|
|
20230728,171500,6594347200,89500,89500,89500,89500,0
|
|
20230728,171400,6594347200,89500,89500,89500,89500,0
|
|
20230728,171300,6594347200,89500,89500,89500,89500,0
|
|
20230728,171200,6594347200,89500,89500,89500,89500,0
|
|
20230728,171100,6594347200,89500,89500,89500,89500,0
|
|
20230728,171000,6594347200,89500,89500,89500,89500,0
|
|
20230728,170900,6594347200,89500,89500,89500,89500,0
|
|
20230728,170800,6594347200,89500,89500,89500,89500,0
|
|
20230728,170700,6594347200,89500,89500,89500,89500,0
|
|
20230728,170600,6594347200,89500,89500,89500,89500,0
|
|
20230728,170500,6594347200,89500,89500,89500,89500,0
|
|
20230728,170400,6594347200,89500,89500,89500,89500,0
|
|
20230728,170300,6594347200,89500,89500,89500,89500,0
|
|
20230728,170200,6594347200,89500,89500,89500,89500,0
|
|
20230728,170100,6594347200,89500,89500,89500,89500,0
|
|
20230728,170000,6594347200,89500,89500,89500,89500,0
|
|
20230728,165900,6594347200,89500,89500,89500,89500,0
|
|
20230728,165800,6594347200,89500,89500,89500,89500,0
|
|
20230728,165700,6594347200,89500,89500,89500,89500,0
|
|
20230728,165600,6594347200,89500,89500,89500,89500,0
|
|
20230728,165500,6594347200,89500,89500,89500,89500,0
|
|
20230728,165400,6594347200,89500,89500,89500,89500,0
|
|
20230728,165300,6594347200,89500,89500,89500,89500,0
|
|
20230728,165200,6594347200,89500,89500,89500,89500,0
|
|
20230728,165100,6594347200,89500,89500,89500,89500,0
|
|
20230728,165000,6594347200,89500,89500,89500,89500,5050
|
|
20230728,164900,6594347200,89500,89500,89500,89500,0
|
|
20230728,164800,6594347200,89500,89500,89500,89500,0
|
|
20230728,164700,6594347200,89500,89500,89500,89500,0
|
|
20230728,164600,6594347200,89500,89500,89500,89500,0
|
|
20230728,164500,6594347200,89500,89500,89500,89500,0
|
|
20230728,164400,6594347200,89500,89500,89500,89500,0
|
|
20230728,164300,6594347200,89500,89500,89500,89500,0
|
|
20230728,164200,6594347200,89500,89500,89500,89500,0
|
|
20230728,164100,6594347200,89500,89500,89500,89500,0
|
|
20230728,164000,6594347200,89500,89500,89500,89500,0
|
|
20230728,163900,6594347200,89500,89500,89500,89500,0
|
|
20230728,163800,6594347200,89500,89500,89500,89500,0
|
|
20230728,163700,6594347200,89500,89500,89500,89500,0
|
|
20230728,163600,6594347200,89500,89500,89500,89500,0
|
|
20230728,163500,6594347200,89500,89500,89500,89500,0
|
|
20230728,163400,6594347200,89500,89500,89500,89500,0
|
|
20230728,163300,6594347200,89500,89500,89500,89500,0
|
|
20230728,163200,6594347200,89500,89500,89500,89500,0
|
|
20230728,163100,6594347200,89500,89500,89500,89500,0
|
|
20230728,163000,6594347200,89500,89500,89500,89500,0
|
|
20230728,162900,6594347200,89500,89500,89500,89500,0
|
|
20230728,162800,6594347200,89500,89500,89500,89500,0
|
|
20230728,162700,6594347200,89500,89500,89500,89500,0
|
|
20230728,162600,6594347200,89500,89500,89500,89500,0
|
|
20230728,162500,6594347200,89500,89500,89500,89500,0
|
|
20230728,162400,6594347200,89500,89500,89500,89500,0
|
|
20230728,162300,6594347200,89500,89500,89500,89500,0
|
|
20230728,162200,6594347200,89500,89500,89500,89500,0
|
|
20230728,162100,6594347200,89500,89500,89500,89500,0
|
|
20230728,162000,6594347200,89500,89500,89500,89500,5050
|
|
20230728,161900,6594347200,89500,89500,89500,89500,0
|
|
20230728,161800,6594347200,89500,89500,89500,89500,0
|
|
20230728,161700,6594347200,89500,89500,89500,89500,0
|
|
20230728,161600,6594347200,89500,89500,89500,89500,0
|
|
20230728,161500,6594347200,89500,89500,89500,89500,0
|
|
20230728,161400,6594347200,89500,89500,89500,89500,0
|
|
20230728,161300,6594347200,89500,89500,89500,89500,0
|
|
20230728,161200,6594347200,89500,89500,89500,89500,0
|
|
20230728,161100,6594347200,89500,89500,89500,89500,0
|
|
20230728,161000,6594347200,89500,89500,89500,89500,0
|
|
20230728,160900,6594347200,89500,89500,89500,89500,0
|
|
20230728,160800,6594347200,89500,89500,89500,89500,0
|
|
20230728,160700,6594347200,89500,89500,89500,89500,0
|
|
20230728,160600,6594347200,89500,89500,89500,89500,0
|
|
20230728,160500,6594347200,89500,89500,89500,89500,0
|
|
20230728,160400,6594347200,89500,89500,89500,89500,0
|
|
20230728,160300,6594347200,89500,89500,89500,89500,0
|
|
20230728,160200,6594347200,89500,89500,89500,89500,0
|
|
20230728,160100,6594347200,89500,89500,89500,89500,0
|
|
20230728,160000,6594347200,89500,89500,89500,89500,0
|
|
20230728,155900,6594347200,89500,89500,89500,89500,0
|
|
20230728,155800,6594347200,89500,89500,89500,89500,0
|
|
20230728,155700,6594347200,89500,89500,89500,89500,0
|
|
20230728,155600,6594347200,89500,89500,89500,89500,0
|
|
20230728,155500,6594347200,89500,89500,89500,89500,0
|
|
20230728,155400,6594347200,89500,89500,89500,89500,0
|
|
20230728,155300,6594347200,89500,89500,89500,89500,0
|
|
20230728,155200,6594347200,89500,89500,89500,89500,0
|
|
20230728,155100,6594347200,89500,89500,89500,89500,0
|
|
20230728,155000,6594347200,89500,89500,89500,89500,5050
|
|
20230728,154900,6594347200,89500,89500,89500,89500,0
|
|
20230728,154800,6594347200,89500,89500,89500,89500,0
|
|
20230728,154700,6594347200,89500,89500,89500,89500,0
|
|
20230728,154600,6594347200,89500,89500,89500,89500,0
|
|
20230728,154500,6594347200,89500,89500,89500,89500,0
|
|
20230728,154400,6594347200,89500,89500,89500,89500,0
|
|
20230728,154300,6594347200,89500,89500,89500,89500,0
|
|
20230728,154200,6594347200,89500,89500,89500,89500,0
|
|
20230728,154100,6594347200,89500,89500,89500,89500,0
|
|
20230728,154000,6594347200,89500,89500,89500,89500,0
|
|
20230728,153900,6594347200,89500,89500,89500,89500,0
|
|
20230728,153800,6594347200,89500,89500,89500,89500,0
|
|
20230728,153700,6594347200,89500,89500,89500,89500,0
|
|
20230728,153600,6594347200,89500,89500,89500,89500,0
|
|
20230728,153500,6594347200,89500,89500,89500,89500,0
|
|
20230728,153400,6594347200,89500,89500,89500,89500,0
|
|
20230728,153300,6594347200,89500,89500,89500,89500,0
|
|
20230728,153200,6594347200,89500,89500,89500,89500,0
|
|
20230728,153100,6594347200,89500,89500,89500,89500,0
|
|
20230728,153000,6594347200,89500,89500,89500,89500,5050
|
|
20230728,152900,6142372200,90200,90200,90200,90200,0
|
|
20230728,152800,6142372200,90200,90200,90200,90200,0
|
|
20230728,152700,6142372200,90200,90200,90200,90200,0
|
|
20230728,152600,6142372200,90200,90200,90200,90200,0
|
|
20230728,152500,6142372200,90200,90200,90200,90200,0
|
|
20230728,152400,6142372200,90200,90200,90200,90200,0
|
|
20230728,152300,6142372200,90200,90200,90200,90200,0
|
|
20230728,152200,6142372200,90200,90200,90200,90200,0
|
|
20230728,152100,6142372200,90200,90200,90200,90200,0
|
|
20230728,152000,6142372200,90200,90200,90200,90200,0
|
|
20230728,151900,6142372200,90200,90200,90500,90100,907
|
|
20230728,151800,6060511900,90300,90600,90700,90100,635
|
|
20230728,151700,6003130800,90600,90800,90800,90600,228
|
|
20230728,151600,5982451200,90700,90700,90900,90700,521
|
|
20230728,151500,5935189200,90700,90700,90700,90600,681
|
|
20230728,151400,5873466900,90600,90800,90800,90500,454
|
|
20230728,151300,5832295200,90500,90900,90900,90500,573
|
|
20230728,151200,5780317300,90900,91000,91000,90800,125
|
|
20230728,151100,5768945600,91000,91000,91000,90800,170
|
|
20230728,151000,5753483400,91000,91000,91000,90800,139
|
|
20230728,150900,5740842500,91000,91000,91000,91000,118
|
|
20230728,150800,5730104500,91000,90900,91100,90900,134
|
|
20230728,150700,5717911600,90900,91200,91200,90900,167
|
|
20230728,150600,5702716900,91100,91200,91200,90800,236
|
|
20230728,150500,5681235400,90800,91000,91200,90800,367
|
|
20230728,150400,5647866600,91200,91000,91300,90800,573
|
|
20230728,150300,5595718000,90800,91300,91300,90800,280
|
|
20230728,150200,5570220100,91300,91000,91300,91000,384
|
|
20230728,150100,5535249400,91000,91400,91400,91000,518
|
|
20230728,150000,5488047600,91500,91400,91500,91400,162
|
|
20230728,145900,5473235500,91500,91300,91600,91200,423
|
|
20230728,145800,5434604000,91200,91500,91600,91200,336
|
|
20230728,145700,5403883900,91600,91500,91700,91400,116
|
|
20230728,145600,5393258400,91500,91700,91700,91400,286
|
|
20230728,145500,5367095300,91400,91600,91700,91400,149
|
|
20230728,145400,5353442200,91600,91800,91800,91500,172
|
|
20230728,145300,5337678200,91800,91700,91800,91600,301
|
|
20230728,145200,5310064300,91600,91500,91700,91500,187
|
|
20230728,145100,5292937500,91500,91500,91600,91400,169
|
|
20230728,145000,5277467000,91500,91700,91700,91400,174
|
|
20230728,144900,5261544000,91700,91600,91700,91400,130
|
|
20230728,144800,5249632300,91600,91600,91700,91400,136
|
|
20230728,144700,5237170500,91700,91700,91800,91300,168
|
|
20230728,144600,5221762000,91700,91200,91800,91200,1079
|
|
20230728,144500,5123052400,91200,91200,91200,91100,163
|
|
20230728,144400,5108187100,91200,91000,91200,91000,134
|
|
20230728,144300,5095971600,91000,91000,91200,90900,161
|
|
20230728,144200,5081305600,91100,91200,91200,91000,127
|
|
20230728,144100,5069736400,91200,91100,91300,90900,288
|
|
20230728,144000,5043487400,91100,91000,91100,91000,263
|
|
20230728,143900,5019546600,91000,90900,91000,90700,156
|
|
20230728,143800,5005367700,90900,90900,90900,90700,169
|
|
20230728,143700,4990012800,90900,90800,90900,90800,153
|
|
20230728,143600,4976110500,90800,90900,90900,90700,140
|
|
20230728,143500,4963393400,90900,90800,90900,90800,155
|
|
20230728,143400,4949309200,90800,90600,90800,90600,122
|
|
20230728,143300,4938243200,90700,90600,90700,90400,133
|
|
20230728,143200,4926191600,90700,90500,90700,90400,164
|
|
20230728,143100,4911327600,90500,90600,90600,90000,187
|
|
20230728,143000,4894404100,90500,90300,90500,89800,873
|
|
20230728,142900,4815739900,90200,90400,90400,90200,97
|
|
20230728,142800,4806982700,90500,90600,90700,90400,178
|
|
20230728,142700,4790867200,90700,90800,90900,90700,408
|
|
20230728,142600,4753798900,90800,90800,90800,90600,97
|
|
20230728,142500,4744994700,90800,90600,90800,90600,138
|
|
20230728,142400,4732471900,90600,90700,90700,90600,6
|
|
20230728,142300,4731928000,90700,90800,90800,90700,4
|
|
20230728,142200,4731565000,90800,90800,90800,90700,215
|
|
20230728,142100,4712062200,90700,90600,90700,90600,242
|
|
20230728,142000,4690121300,90500,90500,90600,90400,209
|
|
20230728,141900,4671206400,90400,90300,90400,90300,49
|
|
20230728,141800,4666777300,90300,90400,90400,90200,138
|
|
20230728,141700,4654313300,90400,90400,90400,90400,26
|
|
20230728,141600,4651962900,90500,90400,90500,90400,2
|
|
20230728,141500,4651782000,90400,90400,90400,90300,24
|
|
20230728,141400,4649612600,90400,90400,90400,90400,38
|
|
20230728,141300,4646177400,90500,90500,90500,90500,16
|
|
20230728,141200,4644729400,90500,90600,90600,90500,21
|
|
20230728,141100,4642828600,90600,90600,90600,90600,4
|
|
20230728,141000,4642466200,90600,90600,90600,90600,59
|
|
20230728,140900,4637120800,90600,90600,90600,90400,16
|
|
20230728,140800,4635672100,90600,90400,90600,90400,217
|
|
20230728,140700,4616017700,90400,90400,90400,90400,100
|
|
20230728,140600,4606977700,90400,90300,90500,90300,23
|
|
20230728,140500,4604900500,90100,90300,90300,90000,459
|
|
20230728,140400,4563548200,90300,90400,90500,90300,63
|
|
20230728,140300,4557852800,90500,90500,90500,90500,32
|
|
20230728,140200,4554956800,90500,90500,90600,90500,8
|
|
20230728,140100,4554232600,90500,90500,90500,90500,105
|
|
20230728,140000,4544730100,90500,90500,90500,90500,22
|
|
20230728,135900,4542739100,90600,90500,90600,90500,105
|
|
20230728,135800,4533232600,90500,90400,90500,90400,86
|
|
20230728,135700,4525449700,90400,90400,90400,90400,125
|
|
20230728,135600,4514149700,90400,90400,90500,90400,211
|
|
20230728,135500,4495057900,90400,90400,90400,90400,33
|
|
20230728,135400,4492074700,90400,90300,90400,90300,16
|
|
20230728,135300,4490628700,90300,90300,90300,90300,18
|
|
20230728,135200,4489003300,90300,90500,90500,90300,16
|
|
20230728,135100,4487555500,90600,90600,90600,90500,56
|
|
20230728,135000,4482486900,90600,90500,90600,90500,50
|
|
20230728,134900,4477958800,90500,90200,90600,90200,129
|
|
20230728,134800,4466321500,90200,90200,90300,90200,5
|
|
20230728,134700,4465870400,90000,90500,90700,90000,515
|
|
20230728,134600,4419236500,90500,90400,90500,90400,560
|
|
20230728,134500,4368565900,90400,90400,90500,90400,200
|
|
20230728,134400,4350485800,90400,90300,90400,90200,290
|
|
20230728,134300,4324290300,90300,90200,90300,90200,597
|
|
20230728,134200,4270398900,90100,89900,90100,89900,296
|
|
20230728,134100,4243771400,89900,89900,89900,89900,92
|
|
20230728,134000,4235500600,89900,89900,89900,89900,30
|
|
20230728,133900,4232803600,89900,89900,89900,89800,47
|
|
20230728,133800,4228579400,90000,90100,90200,90000,89
|
|
20230728,133700,4220564400,90100,90100,90100,90100,10
|
|
20230728,133600,4219663400,90100,90200,90200,90100,254
|
|
20230728,133500,4196752700,90200,90200,90200,90100,3
|
|
20230728,133400,4196482200,90100,90100,90200,90100,202
|
|
20230728,133300,4178281900,89900,90000,90000,89900,100
|
|
20230728,133200,4169291800,89900,89900,89900,89900,3
|
|
20230728,133100,4169022100,89900,89900,90000,89900,221
|
|
20230728,133000,4149142400,89800,89400,89800,89400,1033
|
|
20230728,132900,4056565400,89400,89500,89600,89400,106
|
|
20230728,132800,4047080700,89500,89500,89500,89500,110
|
|
20230728,132700,4037235700,89500,89500,89500,89500,105
|
|
20230728,132600,4027838200,89500,89500,89500,89500,2
|
|
20230728,132500,4027659200,89600,89600,89600,89600,6
|
|
20230728,132400,4027121600,89600,89500,89600,89500,16
|
|
20230728,132300,4025688200,89500,89500,89500,89500,34
|
|
20230728,132200,4022645200,89500,89600,89600,89500,6
|
|
20230728,132100,4022107700,89500,89500,89500,89500,16
|
|
20230728,132000,4020675700,89600,89600,89600,89600,6
|
|
20230728,131900,4020138100,89600,89400,89600,89400,157
|
|
20230728,131800,4006076500,89400,89400,89400,89400,25
|
|
20230728,131700,4003841500,89300,89400,89400,89300,333
|
|
20230728,131600,3974084500,89500,89600,89600,89500,340
|
|
20230728,131500,3943652500,89600,89600,89600,89600,16
|
|
20230728,131400,3942218900,89600,89600,89600,89600,15
|
|
20230728,131300,3940874900,89600,89600,89600,89500,20
|
|
20230728,131200,3939083000,89500,89500,89500,89500,1
|
|
20230728,131100,3938993500,89500,89700,89700,89500,126
|
|
20230728,131000,3927714300,89700,89700,89700,89700,3
|
|
20230728,130900,3927445200,89600,89700,89700,89600,3
|
|
20230728,130800,3927176200,89700,89700,89700,89700,18
|
|
20230728,130700,3925561600,89700,89700,89700,89700,1
|
|
20230728,130600,3925471900,89800,89600,89800,89600,218
|
|
20230728,130500,3905908900,89700,89700,89700,89700,94
|
|
20230728,130400,3897477100,89700,89800,89800,89700,50
|
|
20230728,130300,3892990100,89800,89800,89800,89800,44
|
|
20230728,130200,3889038900,89800,89800,89800,89800,14
|
|
20230728,130100,3887781700,89700,89700,89700,89700,65
|
|
20230728,130000,3881951200,89800,89900,89900,89800,63
|
|
20230728,125900,3876292700,89900,89900,89900,89900,1
|
|
20230728,125800,3876202800,89900,89700,89900,89700,37
|
|
20230728,125700,3872878700,89700,89600,89800,89600,29
|
|
20230728,125600,3870279500,89700,89700,89700,89700,16
|
|
20230728,125500,3868844300,89600,89900,89900,89600,120
|
|
20230728,125400,3858059000,89900,89900,90000,89900,118
|
|
20230728,125300,3847443900,89900,89600,89900,89600,116
|
|
20230728,125200,3837022800,89500,89700,89700,89500,53
|
|
20230728,125100,3832278600,89700,89800,89800,89500,227
|
|
20230728,125000,3811944500,89700,89700,89700,89700,10
|
|
20230728,124900,3811047500,89700,89700,89700,89700,5
|
|
20230728,124800,3810599000,89700,89600,89700,89600,181
|
|
20230728,124700,3794381300,89600,89800,89800,89600,181
|
|
20230728,124600,3778136600,89800,89900,89900,89800,176
|
|
20230728,124500,3762314800,89900,90000,90000,89900,286
|
|
20230728,124400,3736575400,90000,90200,90300,90000,271
|
|
20230728,124300,3712150200,90300,90300,90300,90200,70
|
|
20230728,124200,3705831100,90200,90300,90300,90200,25
|
|
20230728,124100,3703574000,90200,90200,90200,90200,207
|
|
20230728,124000,3684902600,90200,90200,90200,90100,170
|
|
20230728,123900,3669569600,90200,90200,90200,90100,74
|
|
20230728,123800,3662895800,90200,90200,90200,90200,204
|
|
20230728,123700,3644495000,90100,90100,90100,90100,22
|
|
20230728,123600,3642512800,90100,90100,90100,90100,260
|
|
20230728,123500,3619086800,90100,90000,90100,90000,16
|
|
20230728,123400,3617646200,90100,90100,90100,90100,64
|
|
20230728,123300,3611879800,90100,90000,90100,90000,3
|
|
20230728,123200,3611609700,90000,90000,90000,90000,3
|
|
20230728,123100,3611339700,90100,90000,90100,90000,21
|
|
20230728,123000,3609448600,90000,90000,90000,90000,30
|
|
20230728,122900,3606748600,90000,90000,90000,90000,61
|
|
20230728,122800,3601258600,90100,90000,90100,90000,51
|
|
20230728,122700,3596668500,90000,90000,90000,90000,44
|
|
20230728,122600,3592708500,89900,90000,90000,89900,95
|
|
20230728,122500,3584164800,90000,90000,90000,90000,21
|
|
20230728,122400,3582274800,90000,90000,90000,90000,2
|
|
20230728,122300,3582094800,89900,90000,90000,89900,144
|
|
20230728,122200,3569148300,90000,90000,90000,90000,9
|
|
20230728,122100,3568338300,90000,90000,90000,90000,35
|
|
20230728,122000,3565188300,90000,89900,90000,89900,81
|
|
20230728,121900,3557904900,89900,89900,89900,89900,14
|
|
20230728,121800,3556646300,89900,89900,89900,89900,25
|
|
20230728,121700,3554398800,89800,89800,89800,89800,2
|
|
20230728,121600,3554219200,89800,89900,89900,89800,25
|
|
20230728,121500,3551972000,89900,89900,89900,89900,4
|
|
20230728,121400,3551612400,89900,89900,89900,89900,5
|
|
20230728,121300,3551162900,89900,89900,89900,89900,30
|
|
20230728,121200,3548465900,89900,90000,90000,89900,25
|
|
20230728,121100,3546218300,90000,90000,90000,90000,36
|
|
20230728,121000,3542978300,90100,90100,90100,90100,12
|
|
20230728,120900,3541897100,90200,90300,90300,90200,84
|
|
20230728,120800,3534318300,90300,90300,90300,90200,106
|
|
20230728,120700,3524751100,90300,90200,90300,90200,332
|
|
20230728,120600,3494783400,90100,89800,90100,89700,172
|
|
20230728,120500,3479297400,90000,89700,90000,89700,146
|
|
20230728,120400,3466167300,89700,90000,90000,89600,31
|
|
20230728,120300,3463386600,90000,90000,90000,90000,10
|
|
20230728,120200,3462486600,90000,90000,90000,89700,139
|
|
20230728,120100,3449988600,90000,89800,90000,89700,66
|
|
20230728,120000,3444063400,89900,89900,90000,89900,26
|
|
20230728,115900,3441725500,90000,90100,90100,90000,16
|
|
20230728,115800,3440285400,90100,90200,90200,90100,246
|
|
20230728,115700,3418101600,90200,90100,90200,90100,498
|
|
20230728,115600,3373220200,90100,89900,90100,89900,645
|
|
20230728,115500,3315166400,89900,89900,89900,89900,5
|
|
20230728,115400,3314716900,89800,89700,89800,89700,12
|
|
20230728,115300,3313640300,89700,89800,90000,89700,226
|
|
20230728,115200,3293315600,89900,89900,89900,89900,0
|
|
20230728,115100,3293315600,89900,89900,89900,89900,0
|
|
20230728,115000,3293315600,89900,89700,89900,89700,6
|
|
20230728,114900,3292776800,89800,89800,89800,89800,1
|
|
20230728,114800,3292687000,89900,90000,90000,89900,40
|
|
20230728,114700,3289090700,90000,90000,90000,89900,37
|
|
20230728,114600,3285760800,90000,89800,90000,89800,130
|
|
20230728,114500,3274070000,89900,89900,89900,89900,3
|
|
20230728,114400,3273800300,89900,89900,89900,89900,44
|
|
20230728,114300,3269844700,90000,89900,90000,89900,57
|
|
20230728,114200,3264719100,89900,89800,89900,89800,19
|
|
20230728,114100,3263012000,89800,89800,89900,89300,227
|
|
20230728,114000,3242661400,89800,89800,89800,89800,26
|
|
20230728,113900,3240326600,89900,89600,89900,89600,418
|
|
20230728,113800,3202788700,89600,89600,89600,89500,64
|
|
20230728,113700,3197054500,89600,89600,89600,89600,3
|
|
20230728,113600,3196785700,89500,89500,89500,89500,105
|
|
20230728,113500,3187388200,89500,89500,89500,89500,0
|
|
20230728,113400,3187388200,89500,89500,89500,89500,50
|
|
20230728,113300,3182913200,89500,89500,89500,89500,1
|
|
20230728,113200,3182823700,89600,89600,89600,89600,16
|
|
20230728,113100,3181390100,89600,89700,89700,89600,63
|
|
20230728,113000,3175739800,89700,89700,89700,89700,15
|
|
20230728,112900,3174394300,89600,89000,89600,89000,605
|
|
20230728,112800,3120353800,89000,89000,89000,89000,70
|
|
20230728,112700,3114123800,89000,89000,89000,89000,0
|
|
20230728,112600,3114123800,89000,89000,89000,89000,100
|
|
20230728,112500,3105223800,89000,89000,89000,89000,17
|
|
20230728,112400,3103710800,88900,89000,89000,88900,50
|
|
20230728,112300,3099261200,89100,89200,89200,88900,453
|
|
20230728,112200,3058970900,89200,89300,89300,89200,205
|
|
20230728,112100,3040668300,89300,89300,89300,89300,38
|
|
20230728,112000,3037274900,89300,89300,89300,89300,20
|
|
20230728,111900,3035488900,89300,89300,89300,89300,169
|
|
20230728,111800,3020397200,89200,89200,89200,89200,1
|
|
20230728,111700,3020308000,89300,89300,89300,89300,5
|
|
20230728,111600,3019861500,89000,89000,89000,89000,0
|
|
20230728,111500,3019861500,89000,89000,89000,89000,0
|
|
20230728,111400,3019861500,89000,89200,89200,89000,17
|
|
20230728,111300,3018347100,88900,89000,89000,88900,200
|
|
20230728,111200,3000566900,89100,89100,89100,88900,7
|
|
20230728,111100,2999943600,88900,89100,89100,88900,279
|
|
20230728,111000,2975118900,89100,89100,89300,89100,67
|
|
20230728,110900,2969146000,89200,89300,89300,89200,24
|
|
20230728,110800,2967004200,89300,89100,89300,89000,53
|
|
20230728,110700,2962280300,89000,89100,89100,89000,11
|
|
20230728,110600,2961300700,89100,89100,89100,89100,4
|
|
20230728,110500,2960944300,89100,89100,89100,89100,92
|
|
20230728,110400,2952747100,89100,89100,89300,89100,71
|
|
20230728,110300,2946420400,89100,89200,89200,89100,42
|
|
20230728,110200,2942674300,89200,89100,89200,89100,38
|
|
20230728,110100,2939286100,89200,89200,89200,89200,40
|
|
20230728,110000,2935718100,89300,89400,89400,89300,9
|
|
20230728,105900,2934913800,89200,89100,89200,89100,68
|
|
20230728,105800,2928849300,89200,89200,89200,89200,12
|
|
20230728,105700,2927778900,89000,89200,89200,89000,231
|
|
20230728,105600,2907218400,89200,89100,89200,89100,263
|
|
20230728,105500,2883771800,89100,89300,89300,89000,209
|
|
20230728,105400,2865158200,89300,89500,89500,89300,76
|
|
20230728,105300,2858369700,89500,89500,89500,89300,19
|
|
20230728,105200,2856669600,89500,89800,89800,89500,20
|
|
20230728,105100,2854878100,89900,89500,89900,89300,475
|
|
20230728,105000,2812393200,89500,89400,89500,89400,28
|
|
20230728,104900,2809889900,89400,89900,89900,89400,27
|
|
20230728,104800,2807467600,89500,89600,89600,89500,288
|
|
20230728,104700,2781691500,89500,89500,89500,89500,8
|
|
20230728,104600,2780975500,89500,89700,89700,89500,1024
|
|
20230728,104500,2689311800,89700,89800,89800,89700,51
|
|
20230728,104400,2684732100,89800,90100,90100,89800,213
|
|
20230728,104300,2665567600,90100,90100,90100,90100,22
|
|
20230728,104200,2663585400,90000,89900,90000,89900,188
|
|
20230728,104100,2646669500,89900,89900,89900,89700,21
|
|
20230728,104000,2644783800,89700,89700,89700,89700,4
|
|
20230728,103900,2644425000,89500,90000,90000,89500,12
|
|
20230728,103800,2643350000,89900,89600,89900,89500,75
|
|
20230728,103700,2636620800,89500,89500,89500,89500,0
|
|
20230728,103600,2636620800,89500,89500,89500,89500,90
|
|
20230728,103500,2628565800,89500,89600,89600,89500,26
|
|
20230728,103400,2626236400,89600,89800,89800,89600,74
|
|
20230728,103300,2619596900,89700,89800,89800,89700,98
|
|
20230728,103200,2610801800,89800,89900,89900,89800,33
|
|
20230728,103100,2607836600,89900,89900,89900,89900,1
|
|
20230728,103000,2607746700,90000,89800,90000,89800,172
|
|
20230728,102900,2592269900,89700,89600,89700,89600,50
|
|
20230728,102800,2587789100,89600,89600,89600,89600,71
|
|
20230728,102700,2581427500,89600,89700,89700,89600,104
|
|
20230728,102600,2572099000,89700,89700,89700,89700,32
|
|
20230728,102500,2569228600,89700,89900,90000,89700,153
|
|
20230728,102400,2555475900,90000,90000,90000,90000,124
|
|
20230728,102300,2544315900,90000,90000,90000,90000,49
|
|
20230728,102200,2539905900,90000,90100,90100,90000,266
|
|
20230728,102100,2515963400,90100,89900,90100,89400,885
|
|
20230728,102000,2436333700,89800,89400,89800,89400,736
|
|
20230728,101900,2370284400,89400,89500,89500,89400,36
|
|
20230728,101800,2367062500,89600,89500,89600,89500,25
|
|
20230728,101700,2364823900,89500,89400,89500,89400,211
|
|
20230728,101600,2345940600,89300,89300,89400,89100,322
|
|
20230728,101500,2317181400,89300,89200,89300,89100,32
|
|
20230728,101400,2314325000,89300,89300,89300,89200,61
|
|
20230728,101300,2308878700,89000,89000,89300,89000,132
|
|
20230728,101200,2297108700,89000,88900,89000,88700,219
|
|
20230728,101100,2277649200,88600,88700,88700,88600,4
|
|
20230728,101000,2277294500,88700,88900,88900,88700,15
|
|
20230728,100900,2275963800,88700,88800,88800,88700,9
|
|
20230728,100800,2275164900,88900,88700,88900,88600,112
|
|
20230728,100700,2265233900,88700,89000,89100,88600,49
|
|
20230728,100600,2260881000,89000,89200,89200,89000,396
|
|
20230728,100500,2225631000,89100,89000,89100,89000,21
|
|
20230728,100400,2223760000,88900,88900,89000,88900,178
|
|
20230728,100300,2207921100,88900,89000,89000,88900,7
|
|
20230728,100200,2207298700,88900,88900,88900,88900,81
|
|
20230728,100100,2200097800,89000,88500,89000,88500,85
|
|
20230728,100000,2192569800,88600,88500,88600,88500,190
|
|
20230728,095900,2175745800,88500,88600,88600,88500,174
|
|
20230728,095800,2160345200,88600,88800,88800,88500,178
|
|
20230728,095700,2144572300,89100,89000,89100,89000,15
|
|
20230728,095600,2143236400,89000,88600,89000,88500,410
|
|
20230728,095500,2106935100,88600,88500,88600,88500,179
|
|
20230728,095400,2091086300,88500,88800,88800,88500,361
|
|
20230728,095300,2059072800,88800,89300,89300,88800,118
|
|
20230728,095200,2048586300,89400,89100,89400,88900,107
|
|
20230728,095100,2039055100,89000,89200,89400,89000,367
|
|
20230728,095000,2006341700,89100,89500,89500,89100,246
|
|
20230728,094900,1984362500,89500,89700,89700,89500,145
|
|
20230728,094800,1971369700,89600,89600,89700,89600,53
|
|
20230728,094700,1966619400,89600,89600,89600,89400,332
|
|
20230728,094600,1936889800,89500,89400,89600,89400,242
|
|
20230728,094500,1915237400,89300,89300,89500,89300,84
|
|
20230728,094400,1907731000,89300,89200,89300,89100,226
|
|
20230728,094300,1887580700,89200,89200,89200,89100,120
|
|
20230728,094200,1876882300,89100,89100,89100,89100,78
|
|
20230728,094100,1869932500,89100,88800,89200,88800,246
|
|
20230728,094000,1848044300,88800,88800,89000,88800,59
|
|
20230728,093900,1842804500,88800,88800,88800,88800,48
|
|
20230728,093800,1838542100,88800,88700,88800,88500,193
|
|
20230728,093700,1821427400,88800,89000,89000,88800,194
|
|
20230728,093600,1804180500,89000,89400,89700,89000,920
|
|
20230728,093500,1722044600,89600,89700,89800,89500,799
|
|
20230728,093400,1650444800,89800,89500,89800,89500,319
|
|
20230728,093300,1621859300,89500,89400,89500,89400,363
|
|
20230728,093200,1589404300,89400,89300,89400,89300,86
|
|
20230728,093100,1581724200,89300,89100,89300,89100,95
|
|
20230728,093000,1573245900,89100,89100,89200,89000,278
|
|
20230728,092900,1548468800,89100,88800,89100,88800,142
|
|
20230728,092800,1535835000,88800,89000,89200,88800,105
|
|
20230728,092700,1526493700,89000,88900,89000,88700,226
|
|
20230728,092600,1506399900,89000,89000,89300,89000,490
|
|
20230728,092500,1462759800,88900,88800,88900,88800,380
|
|
20230728,092400,1429013900,88800,88200,89000,88200,324
|
|
20230728,092300,1400312800,88200,88000,88200,87800,1156
|
|
20230728,092200,1298793200,88000,88200,88200,87900,372
|
|
20230728,092100,1266062800,88200,88400,88400,88000,224
|
|
20230728,092000,1246272300,88400,88800,88800,88400,286
|
|
20230728,091900,1220936500,88800,89300,89400,88800,270
|
|
20230728,091800,1196846200,89200,88900,89300,88700,704
|
|
20230728,091700,1134151600,88700,88700,88900,88600,227
|
|
20230728,091600,1114016000,88700,89200,89200,88500,876
|
|
20230728,091500,1036303000,88800,88900,89400,88800,647
|
|
20230728,091400,978735100,88700,87900,88900,87900,569
|
|
20230728,091300,928378100,88300,88200,88300,87700,81
|
|
20230728,091200,921251500,88200,87600,88200,87600,274
|
|
20230728,091100,897216500,87200,87100,87700,87000,346
|
|
20230728,091000,866997300,87000,87000,87000,86800,156
|
|
20230728,090900,853444900,86800,87000,87500,86600,946
|
|
20230728,090800,771082200,87000,87100,87500,87000,954
|
|
20230728,090700,688006100,87100,87900,87900,87100,862
|
|
20230728,090600,612571500,87900,88500,88500,87900,460
|
|
20230728,090500,572008400,88500,88300,88600,87800,724
|
|
20230728,090400,507969100,88200,87600,88200,87600,833
|
|
20230728,090300,434758300,87900,87400,87900,87400,324
|
|
20230728,090200,406347000,87200,86800,87200,86500,1369
|
|
20230728,090100,287544900,86800,86600,86800,86500,717
|
|
20230728,090000,225486200,86600,86500,88000,86500,2598
|