586 lines
33 KiB
CSV
586 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184300,1342328512500,70600,70600,70600,70600,584274
|
|
20230728,184200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,184100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,184000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,183900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,183800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,183700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,183600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,183500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,183400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,183300,1342328512500,70600,70600,70600,70600,0
|
|
20230728,183200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,183100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,183000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,182900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,182800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,182700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,182600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,182500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,182400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,182300,1342328512500,70600,70600,70600,70600,0
|
|
20230728,182200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,182100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,182000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,181900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,181800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,181700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,181600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,181500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,181400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,181300,1342328512500,70600,70600,70600,70600,584274
|
|
20230728,181200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,181100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,181000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,180900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,180800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,180700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,180600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,180500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,180400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,180300,1342328512500,70600,70600,70600,70600,0
|
|
20230728,180200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,180100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,180000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,175900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,175800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,175700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,175600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,175500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,175400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,175300,1342328512500,70600,70600,70600,70600,0
|
|
20230728,175200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,175100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,175000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,174900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,174800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,174700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,174600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,174500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,174400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,174300,1342328512500,70600,70600,70600,70600,584274
|
|
20230728,174200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,174100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,174000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,173900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,173800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,173700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,173600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,173500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,173400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,173300,1342328512500,70600,70600,70600,70600,0
|
|
20230728,173200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,173100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,173000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,172900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,172800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,172700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,172600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,172500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,172400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,172300,1342328512500,70600,70600,70600,70600,0
|
|
20230728,172200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,172100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,172000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,171900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,171800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,171700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,171600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,171500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,171400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,171300,1342328512500,70600,70600,70600,70600,584274
|
|
20230728,171200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,171100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,171000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,170900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,170800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,170700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,170600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,170500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,170400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,170300,1342328512500,70600,70600,70600,70600,0
|
|
20230728,170200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,170100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,170000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,165900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,165800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,165700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,165600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,165500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,165400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,165300,1342328512500,70600,70600,70600,70600,0
|
|
20230728,165200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,165100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,165000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,164900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,164800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,164700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,164600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,164500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,164400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,164300,1342328512500,70600,70600,70600,70600,584274
|
|
20230728,164200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,164100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,164000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,163900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,163800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,163700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,163600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,163500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,163400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,163300,1342328512500,70600,70600,70600,70600,0
|
|
20230728,163200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,163100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,163000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,162900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,162800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,162700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,162600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,162500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,162400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,162300,1342328512500,70600,70600,70600,70600,0
|
|
20230728,162200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,162100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,162000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,161900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,161800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,161700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,161600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,161500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,161400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,161300,1342328512500,70600,70600,70600,70600,584274
|
|
20230728,161200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,161100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,161000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,160900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,160800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,160700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,160600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,160500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,160400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,160300,1342328512500,70600,70600,70600,70600,0
|
|
20230728,160200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,160100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,160000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,155900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,155800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,155700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,155600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,155500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,155400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,155300,1342328512500,70600,70600,70600,70600,0
|
|
20230728,155200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,155100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,155000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,154900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,154800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,154700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,154600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,154500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,154400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,154300,1342328512500,70600,70600,70600,70600,584274
|
|
20230728,154200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,154100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,154000,1342328512500,70600,70600,70600,70600,0
|
|
20230728,153900,1342328512500,70600,70600,70600,70600,0
|
|
20230728,153800,1342328512500,70600,70600,70600,70600,0
|
|
20230728,153700,1342328512500,70600,70600,70600,70600,0
|
|
20230728,153600,1342328512500,70600,70600,70600,70600,0
|
|
20230728,153500,1342328512500,70600,70600,70600,70600,0
|
|
20230728,153400,1342328512500,70600,70600,70600,70600,0
|
|
20230728,153300,1342328512500,70600,70600,70600,70600,0
|
|
20230728,153200,1342328512500,70600,70600,70600,70600,0
|
|
20230728,153100,1342328512500,70600,70600,70600,70600,0
|
|
20230728,153000,1342328512500,70600,70600,70600,70600,584274
|
|
20230728,152900,1301078768100,70700,70700,70700,70700,0
|
|
20230728,152800,1301078768100,70700,70700,70700,70700,0
|
|
20230728,152700,1301078768100,70700,70700,70700,70700,0
|
|
20230728,152600,1301078768100,70700,70700,70700,70700,0
|
|
20230728,152500,1301078768100,70700,70700,70700,70700,0
|
|
20230728,152400,1301078768100,70700,70700,70700,70700,0
|
|
20230728,152300,1301078768100,70700,70700,70700,70700,0
|
|
20230728,152200,1301078768100,70700,70700,70700,70700,0
|
|
20230728,152100,1301078768100,70700,70700,70700,70700,0
|
|
20230728,152000,1301078768100,70700,70700,70700,70700,0
|
|
20230728,151900,1301078768100,70700,70700,70700,70600,31848
|
|
20230728,151800,1298829090100,70700,70700,70700,70600,109174
|
|
20230728,151700,1291120024900,70600,70700,70700,70600,18612
|
|
20230728,151600,1289804773900,70600,70700,70700,70600,18274
|
|
20230728,151500,1288513391200,70600,70700,70700,70600,25981
|
|
20230728,151400,1286677840100,70700,70600,70700,70600,32174
|
|
20230728,151300,1284403667100,70700,70700,70700,70600,22416
|
|
20230728,151200,1282819919600,70700,70700,70700,70600,18269
|
|
20230728,151100,1281529261400,70700,70700,70700,70600,11400
|
|
20230728,151000,1280723663800,70700,70600,70700,70600,11943
|
|
20230728,150900,1279879695600,70700,70600,70700,70600,19094
|
|
20230728,150800,1278530961000,70700,70700,70700,70600,19251
|
|
20230728,150700,1277170604500,70700,70700,70700,70600,17672
|
|
20230728,150600,1275922292400,70700,70600,70700,70500,41868
|
|
20230728,150500,1272966350500,70600,70600,70600,70500,118146
|
|
20230728,150400,1264626250600,70600,70500,70600,70500,16325
|
|
20230728,150300,1263474561100,70500,70500,70600,70500,18532
|
|
20230728,150200,1262166825000,70500,70500,70600,70500,14417
|
|
20230728,150100,1261150014000,70600,70500,70600,70500,16208
|
|
20230728,150000,1260006921400,70500,70600,70600,70500,14075
|
|
20230728,145900,1259013988200,70500,70600,70600,70500,19627
|
|
20230728,145800,1257629024000,70500,70500,70600,70500,13060
|
|
20230728,145700,1256707474700,70600,70500,70600,70500,15946
|
|
20230728,145600,1255582169200,70600,70500,70600,70500,36232
|
|
20230728,145500,1253025041900,70600,70600,70600,70500,87051
|
|
20230728,145400,1246879970900,70500,70500,70600,70500,16974
|
|
20230728,145300,1245682284900,70600,70500,70600,70500,14084
|
|
20230728,145200,1244688563500,70500,70600,70600,70500,11442
|
|
20230728,145100,1243881315200,70600,70500,70600,70500,10817
|
|
20230728,145000,1243118195000,70600,70600,70600,70500,10267
|
|
20230728,144900,1242393953900,70500,70600,70600,70500,8707
|
|
20230728,144800,1241779493900,70500,70400,70600,70400,99569
|
|
20230728,144700,1234759782800,70500,70400,70500,70400,21392
|
|
20230728,144600,1233253301300,70500,70500,70500,70400,13545
|
|
20230728,144500,1232299230500,70500,70500,70500,70400,21552
|
|
20230728,144400,1230780398100,70500,70500,70500,70400,11530
|
|
20230728,144300,1229968320100,70400,70500,70500,70400,7096
|
|
20230728,144200,1229468450100,70400,70600,70600,70400,96083
|
|
20230728,144100,1222694711300,70500,70600,70600,70500,10194
|
|
20230728,144000,1221975517000,70600,70600,70600,70500,8903
|
|
20230728,143900,1221347345600,70600,70600,70600,70500,9545
|
|
20230728,143800,1220673855600,70500,70500,70600,70500,16401
|
|
20230728,143700,1219516781700,70600,70600,70600,70500,12522
|
|
20230728,143600,1218633226100,70600,70500,70600,70500,10826
|
|
20230728,143500,1217869580600,70600,70600,70600,70500,10223
|
|
20230728,143400,1217148194800,70500,70500,70600,70500,79591
|
|
20230728,143300,1211536202200,70600,70500,70600,70400,93339
|
|
20230728,143200,1204955949400,70400,70500,70500,70400,30155
|
|
20230728,143100,1202830264600,70400,70200,70500,70200,275465
|
|
20230728,143000,1183450413100,70300,70200,70300,70200,22616
|
|
20230728,142900,1181861134100,70200,70300,70300,70200,22817
|
|
20230728,142800,1180258624600,70200,70300,70300,70200,22593
|
|
20230728,142700,1178671075900,70300,70300,70300,70200,13258
|
|
20230728,142600,1177739873900,70200,70300,70300,70200,17817
|
|
20230728,142500,1176488300600,70300,70300,70300,70200,16842
|
|
20230728,142400,1175305169300,70300,70200,70300,70200,18820
|
|
20230728,142300,1173983115700,70300,70300,70300,70200,22569
|
|
20230728,142200,1172397739500,70200,70300,70300,70200,20747
|
|
20230728,142100,1170940033300,70300,70200,70300,70200,18025
|
|
20230728,142000,1169673606100,70200,70200,70300,70200,19048
|
|
20230728,141900,1168335157400,70200,70300,70300,70200,13181
|
|
20230728,141800,1167409220500,70200,70200,70300,70200,14475
|
|
20230728,141700,1166392562600,70300,70300,70300,70200,10840
|
|
20230728,141600,1165631024400,70300,70200,70300,70200,12835
|
|
20230728,141500,1164729188100,70200,70300,70300,70200,7405
|
|
20230728,141400,1164208983100,70300,70300,70300,70200,12444
|
|
20230728,141300,1163334789000,70300,70200,70300,70200,9298
|
|
20230728,141200,1162681598800,70200,70300,70300,70200,8256
|
|
20230728,141100,1162101630000,70300,70300,70300,70200,14030
|
|
20230728,141000,1161116172000,70200,70300,70300,70200,10650
|
|
20230728,140900,1160368144700,70300,70200,70300,70200,11531
|
|
20230728,140800,1159558222200,70300,70200,70300,70200,14166
|
|
20230728,140700,1158563269400,70200,70300,70300,70200,8195
|
|
20230728,140600,1157987602700,70200,70200,70300,70200,13845
|
|
20230728,140500,1157015154700,70300,70300,70300,70200,6489
|
|
20230728,140400,1156559137100,70300,70300,70300,70200,7692
|
|
20230728,140300,1156018815600,70200,70100,70300,70100,91824
|
|
20230728,140200,1149572854100,70200,70100,70200,70100,20608
|
|
20230728,140100,1148126484100,70200,70200,70200,70100,27298
|
|
20230728,140000,1146210391200,70100,70200,70200,70100,19704
|
|
20230728,135900,1144827514300,70100,70200,70200,70100,11454
|
|
20230728,135800,1144024113900,70100,70200,70200,70100,10686
|
|
20230728,135700,1143274519800,70200,70200,70200,70100,10822
|
|
20230728,135600,1142515374100,70100,70200,70200,70100,76367
|
|
20230728,135500,1137161608200,70200,70200,70200,70100,15195
|
|
20230728,135400,1136095343300,70200,70200,70200,70100,23447
|
|
20230728,135300,1134450036700,70200,70200,70200,70100,15174
|
|
20230728,135200,1133385269600,70200,70200,70200,70100,11984
|
|
20230728,135100,1132544393400,70100,70100,70200,70100,10409
|
|
20230728,135000,1131814120000,70200,70200,70200,70100,11901
|
|
20230728,134900,1130978861000,70200,70300,70300,70100,50217
|
|
20230728,134800,1127453937900,70300,70200,70300,70100,80700
|
|
20230728,134700,1121789610700,70100,70100,70200,70100,7320
|
|
20230728,134600,1121276020900,70200,70100,70300,70100,11037
|
|
20230728,134500,1120501391500,70100,70300,70300,70100,33327
|
|
20230728,134400,1118161896600,70200,70100,70300,70100,45254
|
|
20230728,134300,1114985310600,70200,70100,70200,70100,6225
|
|
20230728,134200,1114548536600,70100,70200,70300,70100,45700
|
|
20230728,134100,1111340272200,70300,70200,70300,70200,7381
|
|
20230728,134000,1110821702700,70300,70200,70300,70100,58886
|
|
20230728,133900,1106687819100,70200,70200,70300,70100,100823
|
|
20230728,133800,1099609913600,70300,70300,70300,70200,14357
|
|
20230728,133700,1098601571400,70300,70200,70300,70100,126683
|
|
20230728,133600,1089709002800,70200,70100,70200,70100,13907
|
|
20230728,133500,1088733367400,70200,70100,70200,70100,73921
|
|
20230728,133400,1083550745300,70200,70200,70200,70100,15839
|
|
20230728,133300,1082439444800,70200,70100,70200,70100,16547
|
|
20230728,133200,1081278404900,70200,70100,70200,70100,17328
|
|
20230728,133100,1080063268900,70200,70100,70300,70100,75027
|
|
20230728,133000,1074796531000,70200,70200,70200,70100,9007
|
|
20230728,132900,1074164540400,70100,70100,70200,70100,13282
|
|
20230728,132800,1073232723400,70200,70200,70300,70100,11039
|
|
20230728,132700,1072458135000,70200,70200,70300,70100,43837
|
|
20230728,132600,1069380759800,70300,70300,70300,70200,14667
|
|
20230728,132500,1068351034400,70200,70200,70300,70200,11594
|
|
20230728,132400,1067537003700,70200,70200,70300,70200,10095
|
|
20230728,132300,1066828220400,70300,70200,70300,70200,9532
|
|
20230728,132200,1066158915800,70200,70300,70300,70200,12512
|
|
20230728,132100,1065280421800,70200,70200,70300,70200,9110
|
|
20230728,132000,1064640761900,70300,70100,70300,70100,16105
|
|
20230728,131900,1063510073700,70200,70200,70200,70100,30789
|
|
20230728,131800,1061349062900,70200,70100,70300,70100,34575
|
|
20230728,131700,1058921913800,70200,70300,70300,70100,42622
|
|
20230728,131600,1055930249800,70200,70200,70300,70200,17020
|
|
20230728,131500,1054735173300,70200,70200,70300,70100,75828
|
|
20230728,131400,1049412231400,70200,70200,70300,70100,185959
|
|
20230728,131300,1036358956600,70300,70300,70300,70200,62509
|
|
20230728,131200,1031970561300,70200,70300,70300,70200,13639
|
|
20230728,131100,1031012547400,70200,70300,70300,70200,12569
|
|
20230728,131000,1030129875000,70300,70300,70300,70200,6285
|
|
20230728,130900,1029688432300,70300,70300,70300,70200,9589
|
|
20230728,130800,1029014937400,70300,70200,70300,70200,39732
|
|
20230728,130700,1026225486900,70300,70300,70300,70200,13079
|
|
20230728,130600,1025306451200,70300,70200,70300,70200,9399
|
|
20230728,130500,1024646159900,70300,70300,70300,70200,7812
|
|
20230728,130400,1024097425100,70300,70200,70300,70200,14628
|
|
20230728,130300,1023069764700,70300,70300,70300,70200,10004
|
|
20230728,130200,1022366885300,70300,70300,70400,70200,84283
|
|
20230728,130100,1016443269200,70200,70300,70400,70200,32553
|
|
20230728,130000,1014154917600,70300,70200,70400,70200,54100
|
|
20230728,125900,1010351711600,70200,70400,70400,70200,237861
|
|
20230728,125800,993629925500,70400,70400,70500,70300,8381
|
|
20230728,125700,993040249700,70400,70400,70500,70300,60464
|
|
20230728,125600,988783605000,70400,70400,70500,70400,4950
|
|
20230728,125500,988435040100,70400,70400,70500,70400,4463
|
|
20230728,125400,988120692900,70400,70500,70500,70400,27093
|
|
20230728,125300,986212823000,70500,70400,70500,70400,2402
|
|
20230728,125200,986043583900,70500,70400,70500,70400,15403
|
|
20230728,125100,984957879900,70400,70300,70500,70300,58360
|
|
20230728,125000,980849173200,70400,70400,70500,70300,96467
|
|
20230728,124900,974057892100,70400,70500,70500,70400,7040
|
|
20230728,124800,973561935600,70500,70400,70500,70400,15091
|
|
20230728,124700,972499374500,70400,70500,70500,70400,25557
|
|
20230728,124600,970698895600,70500,70500,70600,70500,150085
|
|
20230728,124500,960117707100,70500,70500,70600,70500,5052
|
|
20230728,124400,959761375600,70500,70500,70600,70500,5146
|
|
20230728,124300,959398264100,70600,70500,70600,70500,17513
|
|
20230728,124200,958162264200,70600,70700,70700,70500,88254
|
|
20230728,124100,951931081900,70700,70600,70700,70600,7018
|
|
20230728,124000,951435139600,70700,70700,70700,70600,5479
|
|
20230728,123900,951048122000,70700,70700,70700,70600,3282
|
|
20230728,123800,950816141400,70700,70800,70800,70600,70636
|
|
20230728,123700,945821622800,70700,70900,70900,70700,27917
|
|
20230728,123600,943846344600,70900,70700,70900,70700,87621
|
|
20230728,123500,937642242900,70800,70700,70800,70700,5696
|
|
20230728,123400,937239169700,70700,70700,70800,70700,2977
|
|
20230728,123300,937028602000,70700,70800,70800,70600,54968
|
|
20230728,123200,933142224900,70800,70600,70800,70600,113606
|
|
20230728,123100,925116212600,70600,70500,70600,70500,13601
|
|
20230728,123000,924156187100,70500,70600,70600,70500,6069
|
|
20230728,122900,923727867600,70500,70600,70600,70500,4094
|
|
20230728,122800,923438900800,70600,70700,70700,70500,84078
|
|
20230728,122700,917501282400,70700,70700,70700,70600,6212
|
|
20230728,122600,917062252900,70700,70700,70700,70600,5201
|
|
20230728,122500,916694647400,70700,70800,70800,70600,25966
|
|
20230728,122400,914859064500,70700,70700,70700,70600,72146
|
|
20230728,122300,909758659200,70700,70700,70700,70600,15223
|
|
20230728,122200,908682506700,70700,70600,70700,70500,24861
|
|
20230728,122100,906927346200,70500,70600,70600,70500,23213
|
|
20230728,122000,905288739700,70600,70600,70700,70500,40994
|
|
20230728,121900,902394619100,70600,70600,70600,70500,39679
|
|
20230728,121800,899593413100,70600,70600,70600,70500,113416
|
|
20230728,121700,891586411300,70500,70600,70600,70500,7808
|
|
20230728,121600,891035432300,70600,70500,70600,70500,7196
|
|
20230728,121500,890527613600,70600,70600,70600,70500,40897
|
|
20230728,121400,887640463900,70600,70600,70600,70500,6747
|
|
20230728,121300,887164353300,70600,70600,70600,70500,7509
|
|
20230728,121200,886634308100,70600,70500,70600,70500,2990
|
|
20230728,121100,886423316400,70600,70600,70600,70500,6446
|
|
20230728,121000,885968525300,70600,70600,70600,70500,18874
|
|
20230728,120900,884637680400,70600,70600,70600,70500,5533
|
|
20230728,120800,884247307700,70600,70600,70600,70500,5938
|
|
20230728,120700,883828369500,70600,70600,70700,70500,109175
|
|
20230728,120600,876121623300,70600,70600,70700,70600,7894
|
|
20230728,120500,875563781800,70700,70600,70700,70500,111919
|
|
20230728,120400,867661869400,70500,70500,70600,70500,17104
|
|
20230728,120300,866455557700,70500,70400,70500,70400,103964
|
|
20230728,120200,859126305400,70500,70400,70500,70400,3659
|
|
20230728,120100,858868525900,70500,70400,70500,70400,7575
|
|
20230728,120000,858334783300,70500,70400,70500,70400,4261
|
|
20230728,115900,858034502400,70400,70500,70500,70400,4797
|
|
20230728,115800,857696684400,70400,70500,70500,70300,115705
|
|
20230728,115700,849551048300,70500,70400,70500,70300,117208
|
|
20230728,115600,841299655900,70400,70400,70400,70300,7197
|
|
20230728,115500,840793564900,70300,70400,70400,70300,11440
|
|
20230728,115400,839988872700,70400,70300,70400,70300,2918
|
|
20230728,115300,839783637000,70300,70300,70400,70300,4973
|
|
20230728,115200,839433904600,70300,70400,70400,70300,12178
|
|
20230728,115100,838577191200,70300,70400,70400,70300,7915
|
|
20230728,115000,838020672400,70400,70400,70400,70300,9484
|
|
20230728,114900,837353800600,70400,70400,70400,70300,11368
|
|
20230728,114800,836554506800,70400,70300,70400,70300,60378
|
|
20230728,114700,832309846900,70300,70300,70400,70300,108748
|
|
20230728,114600,824664748500,70400,70300,70400,70300,16182
|
|
20230728,114500,823526133700,70300,70300,70400,70300,7923
|
|
20230728,114400,822968974200,70300,70300,70400,70300,8978
|
|
20230728,114300,822337346500,70300,70300,70400,70300,11313
|
|
20230728,114200,821541348800,70400,70400,70400,70300,8266
|
|
20230728,114100,820959882100,70300,70300,70400,70300,9645
|
|
20230728,114000,820281687200,70300,70400,70400,70300,293600
|
|
20230728,113900,799640621100,70300,70400,70400,70300,10054
|
|
20230728,113800,798933514800,70400,70400,70400,70300,20207
|
|
20230728,113700,797512667800,70300,70300,70400,70300,16103
|
|
20230728,113600,796379854800,70300,70400,70400,70300,42677
|
|
20230728,113500,793379485400,70400,70300,70500,70300,25462
|
|
20230728,113400,791587911500,70400,70400,70500,70300,28000
|
|
20230728,113300,789616951200,70400,70500,70500,70400,80635
|
|
20230728,113200,783940102700,70500,70500,70500,70400,11415
|
|
20230728,113100,783136356500,70400,70400,70500,70400,10800
|
|
20230728,113000,782375929400,70400,70400,70500,70400,13125
|
|
20230728,112900,781451786000,70500,70400,70500,70400,7940
|
|
20230728,112800,780892588700,70400,70400,70500,70400,5612
|
|
20230728,112700,780497385600,70400,70500,70500,70400,4699
|
|
20230728,112600,780166423400,70500,70400,70500,70300,192283
|
|
20230728,112500,766631509700,70400,70500,70500,70400,26307
|
|
20230728,112400,764778243900,70400,70400,70500,70400,17102
|
|
20230728,112300,763573768800,70500,70500,70500,70400,4894
|
|
20230728,112200,763228935600,70400,70400,70500,70400,12134
|
|
20230728,112100,762374262100,70500,70500,70500,70400,6527
|
|
20230728,112000,761914364700,70500,70500,70500,70400,11636
|
|
20230728,111900,761094375000,70500,70400,70500,70400,3782
|
|
20230728,111800,760827948500,70500,70500,70500,70400,29094
|
|
20230728,111700,758779521700,70400,70500,70500,70400,10625
|
|
20230728,111600,758030763300,70500,70400,70500,70400,18829
|
|
20230728,111500,756703628900,70500,70500,70500,70400,8490
|
|
20230728,111400,756105426300,70500,70500,70500,70400,7620
|
|
20230728,111300,755568577600,70500,70500,70500,70400,7939
|
|
20230728,111200,755009006400,70500,70500,70500,70400,7852
|
|
20230728,111100,754455859900,70500,70400,70500,70400,8277
|
|
20230728,111000,753872825300,70400,70400,70500,70300,145680
|
|
20230728,110900,743616506600,70300,70300,70400,70300,11990
|
|
20230728,110800,742772970600,70400,70300,70400,70300,18633
|
|
20230728,110700,741462142300,70300,70400,70400,70300,8579
|
|
20230728,110600,740858646800,70300,70400,70400,70300,19831
|
|
20230728,110500,739464389300,70400,70400,70400,70300,8279
|
|
20230728,110400,738882023500,70300,70400,70400,70300,9867
|
|
20230728,110300,738188029000,70400,70400,70400,70300,9658
|
|
20230728,110200,737508613200,70400,70400,70400,70300,8322
|
|
20230728,110100,736922995700,70400,70400,70500,70300,118442
|
|
20230728,110000,728584854600,70400,70500,70500,70400,114119
|
|
20230728,105900,720549400700,70500,70500,70500,70400,5618
|
|
20230728,105800,720153626100,70400,70500,70500,70400,9771
|
|
20230728,105700,719465038000,70400,70400,70500,70400,5284
|
|
20230728,105600,719092707700,70400,70500,70500,70400,14858
|
|
20230728,105500,718045483100,70500,70500,70500,70400,7447
|
|
20230728,105400,717520748900,70500,70500,70500,70400,15132
|
|
20230728,105300,716454600100,70500,70400,70500,70300,64899
|
|
20230728,105200,711882718200,70400,70400,70500,70300,42590
|
|
20230728,105100,708884630200,70400,70500,70500,70300,166413
|
|
20230728,105000,697169486100,70500,70400,70500,70400,14182
|
|
20230728,104900,696170919600,70400,70500,70500,70400,18092
|
|
20230728,104800,694897084400,70500,70500,70500,70400,16338
|
|
20230728,104700,693745445300,70500,70500,70600,70400,42156
|
|
20230728,104600,690773844600,70500,70500,70600,70400,33277
|
|
20230728,104500,688427746600,70600,70500,70600,70500,5253
|
|
20230728,104400,688057289300,70500,70500,70600,70500,9163
|
|
20230728,104300,687411037500,70600,70500,70600,70400,34011
|
|
20230728,104200,685013407700,70500,70500,70600,70400,98281
|
|
20230728,104100,678084096900,70500,70600,70600,70400,109412
|
|
20230728,104000,670370484400,70500,70600,70600,70500,6012
|
|
20230728,103900,669946429000,70500,70600,70600,70500,6857
|
|
20230728,103800,669462751300,70600,70500,70600,70500,7105
|
|
20230728,103700,668961768900,70500,70600,70600,70500,3217
|
|
20230728,103600,668734817100,70600,70500,70600,70400,42220
|
|
20230728,103500,665758231300,70500,70500,70500,70400,7779
|
|
20230728,103400,665210197500,70500,70500,70500,70400,19249
|
|
20230728,103300,663853549200,70500,70500,70500,70400,8351
|
|
20230728,103200,663265144500,70500,70600,70600,70400,25576
|
|
20230728,103100,661461943300,70600,70600,70600,70400,59994
|
|
20230728,103000,657232717300,70600,70600,70600,70400,62773
|
|
20230728,102900,652807201200,70500,70600,70600,70500,9593
|
|
20230728,102800,652130656700,70500,70500,70600,70400,37439
|
|
20230728,102700,649491173900,70400,70500,70500,70400,42092
|
|
20230728,102600,646524737400,70500,70500,70500,70400,15754
|
|
20230728,102500,645415338900,70400,70400,70500,70400,111386
|
|
20230728,102400,637573002500,70500,70500,70600,70400,117647
|
|
20230728,102300,629280606200,70500,70700,70700,70500,156073
|
|
20230728,102200,618263093000,70700,70700,70700,70600,13721
|
|
20230728,102100,617293321100,70700,70700,70700,70600,7828
|
|
20230728,102000,616740072400,70700,70700,70800,70700,48815
|
|
20230728,101900,613288787800,70800,70700,70800,70600,32607
|
|
20230728,101800,610983519600,70600,70700,70700,70600,7191
|
|
20230728,101700,610475309100,70700,70700,70700,70600,9383
|
|
20230728,101600,609812116900,70700,70600,70700,70600,43062
|
|
20230728,101500,606767778000,70700,70600,70700,70600,6068
|
|
20230728,101400,606338956500,70700,70700,70700,70600,4850
|
|
20230728,101300,605996254200,70700,70700,70700,70600,18920
|
|
20230728,101200,604658809300,70700,70800,70800,70600,51639
|
|
20230728,101100,601007859700,70800,70700,70800,70700,6141
|
|
20230728,101000,600573573000,70700,70700,70800,70700,13361
|
|
20230728,100900,599628679900,70700,70700,70800,70600,17827
|
|
20230728,100800,598368058300,70700,70800,70800,70600,105574
|
|
20230728,100700,590903968700,70700,70700,70900,70600,97713
|
|
20230728,100600,583987089300,70700,70700,70800,70600,67553
|
|
20230728,100500,579211328500,70700,70700,70700,70600,10442
|
|
20230728,100400,578473167500,70700,70700,70800,70600,107509
|
|
20230728,100300,570872143700,70700,70800,70900,70600,94094
|
|
20230728,100200,564217653000,70900,70800,70900,70700,29649
|
|
20230728,100100,562118426600,70800,70700,70900,70600,182494
|
|
20230728,100000,549206574200,70700,70600,70700,70600,24889
|
|
20230728,095900,547447070800,70600,70700,70700,70600,15228
|
|
20230728,095800,546371582000,70600,70700,70700,70600,10568
|
|
20230728,095700,545624971100,70700,70700,70700,70600,9709
|
|
20230728,095600,544938636300,70600,70700,70700,70600,13920
|
|
20230728,095500,543954841100,70700,70800,70800,70600,37714
|
|
20230728,095400,541288180700,70800,70700,70800,70600,55199
|
|
20230728,095300,537384828900,70800,70600,70800,70500,67072
|
|
20230728,095200,532645522200,70600,70500,70700,70500,44245
|
|
20230728,095100,529522171800,70500,70500,70600,70400,63265
|
|
20230728,095000,525062078000,70500,70500,70600,70400,50418
|
|
20230728,094900,521508390300,70500,70500,70600,70400,62905
|
|
20230728,094800,517073410600,70500,70400,70700,70400,141027
|
|
20230728,094700,507127306300,70400,70500,70600,70400,61404
|
|
20230728,094600,502800575800,70500,70600,70700,70300,601407
|
|
20230728,094500,460412309200,70600,70700,70700,70500,191340
|
|
20230728,094400,446906536700,70700,70700,70700,70600,18115
|
|
20230728,094300,445626852300,70700,70700,70700,70600,13978
|
|
20230728,094200,444639067400,70700,70600,70700,70600,31966
|
|
20230728,094100,442379487600,70700,70800,70800,70600,209252
|
|
20230728,094000,427585617100,70700,70800,70900,70700,66909
|
|
20230728,093900,422850160900,70800,70900,70900,70700,80493
|
|
20230728,093800,417151562400,70900,70800,70900,70700,151282
|
|
20230728,093700,406441887500,70700,70900,71000,70700,152334
|
|
20230728,093600,395652686300,70800,70800,71000,70700,162045
|
|
20230728,093500,384171724800,70800,70700,70900,70600,182215
|
|
20230728,093400,371285552200,70700,71000,71000,70700,307072
|
|
20230728,093300,349536212700,70900,71100,71200,70900,274670
|
|
20230728,093200,330035125800,71100,71100,71200,71100,99456
|
|
20230728,093100,322963450500,71200,71200,71200,71100,27938
|
|
20230728,093000,320976691100,71100,71200,71200,71100,74768
|
|
20230728,092900,315660512100,71100,71200,71200,71100,34995
|
|
20230728,092800,313171718600,71200,71100,71300,71000,285886
|
|
20230728,092700,292833722000,71100,71200,71300,71100,146701
|
|
20230728,092600,282393093100,71200,71200,71300,71200,35931
|
|
20230728,092500,279834201600,71200,71300,71400,71200,45552
|
|
20230728,092400,276586809900,71300,71300,71400,71200,95807
|
|
20230728,092300,269756136500,71300,71400,71400,71300,18368
|
|
20230728,092200,268445402100,71300,71400,71500,71300,43248
|
|
20230728,092100,265357719300,71500,71500,71500,71400,104892
|
|
20230728,092000,257858713900,71400,71500,71500,71300,53531
|
|
20230728,091900,254036191200,71400,71300,71500,71200,184903
|
|
20230728,091800,240842928300,71400,71300,71500,71300,75299
|
|
20230728,091700,235468577400,71400,71300,71500,71300,65010
|
|
20230728,091600,230826528600,71400,71400,71400,71200,200357
|
|
20230728,091500,216542616300,71300,71400,71500,71300,133990
|
|
20230728,091400,206976536800,71400,71500,71600,71400,30387
|
|
20230728,091300,204804272900,71600,71500,71600,71400,47124
|
|
20230728,091200,201435375900,71500,71500,71600,71400,58909
|
|
20230728,091100,197222934400,71500,71600,71600,71400,46335
|
|
20230728,091000,193910096200,71500,71400,71600,71400,91475
|
|
20230728,090900,187369404700,71500,71500,71600,71400,98892
|
|
20230728,090800,180295185800,71500,71700,71700,71400,95949
|
|
20230728,090700,173432282500,71600,71700,71700,71600,25772
|
|
20230728,090600,171585013200,71700,71300,71700,71300,383268
|
|
20230728,090500,144152196500,71300,71400,71400,71300,56738
|
|
20230728,090400,140104842600,71400,71400,71600,71300,245742
|
|
20230728,090300,122547625100,71400,71600,71700,71400,139754
|
|
20230728,090200,112551343600,71700,71800,71900,71600,287711
|
|
20230728,090100,91908041700,71900,72200,72400,71800,485214
|
|
20230728,090000,56883338400,72100,71800,72200,71700,779999
|