634 lines
37 KiB
CSV
634 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193100,52057170700,143800,143800,143800,143800,15640
|
|
20230728,193000,52057170700,143800,143800,143800,143800,0
|
|
20230728,192900,52057170700,143800,143800,143800,143800,0
|
|
20230728,192800,52057170700,143800,143800,143800,143800,0
|
|
20230728,192700,52057170700,143800,143800,143800,143800,0
|
|
20230728,192600,52057170700,143800,143800,143800,143800,0
|
|
20230728,192500,52057170700,143800,143800,143800,143800,0
|
|
20230728,192400,52057170700,143800,143800,143800,143800,0
|
|
20230728,192300,52057170700,143800,143800,143800,143800,0
|
|
20230728,192200,52057170700,143800,143800,143800,143800,0
|
|
20230728,192100,52057170700,143800,143800,143800,143800,0
|
|
20230728,192000,52057170700,143800,143800,143800,143800,0
|
|
20230728,191900,52057170700,143800,143800,143800,143800,0
|
|
20230728,191800,52057170700,143800,143800,143800,143800,0
|
|
20230728,191700,52057170700,143800,143800,143800,143800,0
|
|
20230728,191600,52057170700,143800,143800,143800,143800,0
|
|
20230728,191500,52057170700,143800,143800,143800,143800,0
|
|
20230728,191400,52057170700,143800,143800,143800,143800,0
|
|
20230728,191300,52057170700,143800,143800,143800,143800,0
|
|
20230728,191200,52057170700,143800,143800,143800,143800,0
|
|
20230728,191100,52057170700,143800,143800,143800,143800,0
|
|
20230728,191000,52057170700,143800,143800,143800,143800,0
|
|
20230728,190900,52057170700,143800,143800,143800,143800,0
|
|
20230728,190800,52057170700,143800,143800,143800,143800,0
|
|
20230728,190700,52057170700,143800,143800,143800,143800,0
|
|
20230728,190600,52057170700,143800,143800,143800,143800,0
|
|
20230728,190500,52057170700,143800,143800,143800,143800,0
|
|
20230728,190400,52057170700,143800,143800,143800,143800,0
|
|
20230728,190300,52057170700,143800,143800,143800,143800,0
|
|
20230728,190200,52057170700,143800,143800,143800,143800,0
|
|
20230728,190100,52057170700,143800,143800,143800,143800,15640
|
|
20230728,190000,52057170700,143800,143800,143800,143800,0
|
|
20230728,185900,52057170700,143800,143800,143800,143800,0
|
|
20230728,185800,52057170700,143800,143800,143800,143800,0
|
|
20230728,185700,52057170700,143800,143800,143800,143800,0
|
|
20230728,185600,52057170700,143800,143800,143800,143800,0
|
|
20230728,185500,52057170700,143800,143800,143800,143800,0
|
|
20230728,185400,52057170700,143800,143800,143800,143800,0
|
|
20230728,185300,52057170700,143800,143800,143800,143800,0
|
|
20230728,185200,52057170700,143800,143800,143800,143800,0
|
|
20230728,185100,52057170700,143800,143800,143800,143800,0
|
|
20230728,185000,52057170700,143800,143800,143800,143800,0
|
|
20230728,184900,52057170700,143800,143800,143800,143800,0
|
|
20230728,184800,52057170700,143800,143800,143800,143800,0
|
|
20230728,184700,52057170700,143800,143800,143800,143800,0
|
|
20230728,184600,52057170700,143800,143800,143800,143800,0
|
|
20230728,184500,52057170700,143800,143800,143800,143800,0
|
|
20230728,184400,52057170700,143800,143800,143800,143800,0
|
|
20230728,184300,52057170700,143800,143800,143800,143800,0
|
|
20230728,184200,52057170700,143800,143800,143800,143800,0
|
|
20230728,184100,52057170700,143800,143800,143800,143800,0
|
|
20230728,184000,52057170700,143800,143800,143800,143800,0
|
|
20230728,183900,52057170700,143800,143800,143800,143800,0
|
|
20230728,183800,52057170700,143800,143800,143800,143800,0
|
|
20230728,183700,52057170700,143800,143800,143800,143800,0
|
|
20230728,183600,52057170700,143800,143800,143800,143800,0
|
|
20230728,183500,52057170700,143800,143800,143800,143800,0
|
|
20230728,183400,52057170700,143800,143800,143800,143800,0
|
|
20230728,183300,52057170700,143800,143800,143800,143800,0
|
|
20230728,183200,52057170700,143800,143800,143800,143800,0
|
|
20230728,183100,52057170700,143800,143800,143800,143800,15640
|
|
20230728,183000,52057170700,143800,143800,143800,143800,0
|
|
20230728,182900,52057170700,143800,143800,143800,143800,0
|
|
20230728,182800,52057170700,143800,143800,143800,143800,0
|
|
20230728,182700,52057170700,143800,143800,143800,143800,0
|
|
20230728,182600,52057170700,143800,143800,143800,143800,0
|
|
20230728,182500,52057170700,143800,143800,143800,143800,0
|
|
20230728,182400,52057170700,143800,143800,143800,143800,0
|
|
20230728,182300,52057170700,143800,143800,143800,143800,0
|
|
20230728,182200,52057170700,143800,143800,143800,143800,0
|
|
20230728,182100,52057170700,143800,143800,143800,143800,0
|
|
20230728,182000,52057170700,143800,143800,143800,143800,0
|
|
20230728,181900,52057170700,143800,143800,143800,143800,0
|
|
20230728,181800,52057170700,143800,143800,143800,143800,0
|
|
20230728,181700,52057170700,143800,143800,143800,143800,0
|
|
20230728,181600,52057170700,143800,143800,143800,143800,0
|
|
20230728,181500,52057170700,143800,143800,143800,143800,0
|
|
20230728,181400,52057170700,143800,143800,143800,143800,0
|
|
20230728,181300,52057170700,143800,143800,143800,143800,0
|
|
20230728,181200,52057170700,143800,143800,143800,143800,0
|
|
20230728,181100,52057170700,143800,143800,143800,143800,0
|
|
20230728,181000,52057170700,143800,143800,143800,143800,0
|
|
20230728,180900,52057170700,143800,143800,143800,143800,0
|
|
20230728,180800,52057170700,143800,143800,143800,143800,0
|
|
20230728,180700,52057170700,143800,143800,143800,143800,0
|
|
20230728,180600,52057170700,143800,143800,143800,143800,0
|
|
20230728,180500,52057170700,143800,143800,143800,143800,0
|
|
20230728,180400,52057170700,143800,143800,143800,143800,0
|
|
20230728,180300,52057170700,143800,143800,143800,143800,0
|
|
20230728,180200,52057170700,143800,143800,143800,143800,0
|
|
20230728,180100,52057170700,143800,143800,143800,143800,15640
|
|
20230728,180000,52057170700,143800,143800,143800,143800,0
|
|
20230728,175900,52057170700,143800,143800,143800,143800,0
|
|
20230728,175800,52057170700,143800,143800,143800,143800,0
|
|
20230728,175700,52057170700,143800,143800,143800,143800,0
|
|
20230728,175600,52057170700,143800,143800,143800,143800,0
|
|
20230728,175500,52057170700,143800,143800,143800,143800,0
|
|
20230728,175400,52057170700,143800,143800,143800,143800,0
|
|
20230728,175300,52057170700,143800,143800,143800,143800,0
|
|
20230728,175200,52057170700,143800,143800,143800,143800,0
|
|
20230728,175100,52057170700,143800,143800,143800,143800,0
|
|
20230728,175000,52057170700,143800,143800,143800,143800,0
|
|
20230728,174900,52057170700,143800,143800,143800,143800,0
|
|
20230728,174800,52057170700,143800,143800,143800,143800,0
|
|
20230728,174700,52057170700,143800,143800,143800,143800,0
|
|
20230728,174600,52057170700,143800,143800,143800,143800,0
|
|
20230728,174500,52057170700,143800,143800,143800,143800,0
|
|
20230728,174400,52057170700,143800,143800,143800,143800,0
|
|
20230728,174300,52057170700,143800,143800,143800,143800,0
|
|
20230728,174200,52057170700,143800,143800,143800,143800,0
|
|
20230728,174100,52057170700,143800,143800,143800,143800,0
|
|
20230728,174000,52057170700,143800,143800,143800,143800,0
|
|
20230728,173900,52057170700,143800,143800,143800,143800,0
|
|
20230728,173800,52057170700,143800,143800,143800,143800,0
|
|
20230728,173700,52057170700,143800,143800,143800,143800,0
|
|
20230728,173600,52057170700,143800,143800,143800,143800,0
|
|
20230728,173500,52057170700,143800,143800,143800,143800,0
|
|
20230728,173400,52057170700,143800,143800,143800,143800,0
|
|
20230728,173300,52057170700,143800,143800,143800,143800,0
|
|
20230728,173200,52057170700,143800,143800,143800,143800,0
|
|
20230728,173100,52057170700,143800,143800,143800,143800,15640
|
|
20230728,173000,52057170700,143800,143800,143800,143800,0
|
|
20230728,172900,52057170700,143800,143800,143800,143800,0
|
|
20230728,172800,52057170700,143800,143800,143800,143800,0
|
|
20230728,172700,52057170700,143800,143800,143800,143800,0
|
|
20230728,172600,52057170700,143800,143800,143800,143800,0
|
|
20230728,172500,52057170700,143800,143800,143800,143800,0
|
|
20230728,172400,52057170700,143800,143800,143800,143800,0
|
|
20230728,172300,52057170700,143800,143800,143800,143800,0
|
|
20230728,172200,52057170700,143800,143800,143800,143800,0
|
|
20230728,172100,52057170700,143800,143800,143800,143800,0
|
|
20230728,172000,52057170700,143800,143800,143800,143800,0
|
|
20230728,171900,52057170700,143800,143800,143800,143800,0
|
|
20230728,171800,52057170700,143800,143800,143800,143800,0
|
|
20230728,171700,52057170700,143800,143800,143800,143800,0
|
|
20230728,171600,52057170700,143800,143800,143800,143800,0
|
|
20230728,171500,52057170700,143800,143800,143800,143800,0
|
|
20230728,171400,52057170700,143800,143800,143800,143800,0
|
|
20230728,171300,52057170700,143800,143800,143800,143800,0
|
|
20230728,171200,52057170700,143800,143800,143800,143800,0
|
|
20230728,171100,52057170700,143800,143800,143800,143800,0
|
|
20230728,171000,52057170700,143800,143800,143800,143800,0
|
|
20230728,170900,52057170700,143800,143800,143800,143800,0
|
|
20230728,170800,52057170700,143800,143800,143800,143800,0
|
|
20230728,170700,52057170700,143800,143800,143800,143800,0
|
|
20230728,170600,52057170700,143800,143800,143800,143800,0
|
|
20230728,170500,52057170700,143800,143800,143800,143800,0
|
|
20230728,170400,52057170700,143800,143800,143800,143800,0
|
|
20230728,170300,52057170700,143800,143800,143800,143800,0
|
|
20230728,170200,52057170700,143800,143800,143800,143800,0
|
|
20230728,170100,52057170700,143800,143800,143800,143800,15640
|
|
20230728,170000,52057170700,143800,143800,143800,143800,0
|
|
20230728,165900,52057170700,143800,143800,143800,143800,0
|
|
20230728,165800,52057170700,143800,143800,143800,143800,0
|
|
20230728,165700,52057170700,143800,143800,143800,143800,0
|
|
20230728,165600,52057170700,143800,143800,143800,143800,0
|
|
20230728,165500,52057170700,143800,143800,143800,143800,0
|
|
20230728,165400,52057170700,143800,143800,143800,143800,0
|
|
20230728,165300,52057170700,143800,143800,143800,143800,0
|
|
20230728,165200,52057170700,143800,143800,143800,143800,0
|
|
20230728,165100,52057170700,143800,143800,143800,143800,0
|
|
20230728,165000,52057170700,143800,143800,143800,143800,0
|
|
20230728,164900,52057170700,143800,143800,143800,143800,0
|
|
20230728,164800,52057170700,143800,143800,143800,143800,0
|
|
20230728,164700,52057170700,143800,143800,143800,143800,0
|
|
20230728,164600,52057170700,143800,143800,143800,143800,0
|
|
20230728,164500,52057170700,143800,143800,143800,143800,0
|
|
20230728,164400,52057170700,143800,143800,143800,143800,0
|
|
20230728,164300,52057170700,143800,143800,143800,143800,0
|
|
20230728,164200,52057170700,143800,143800,143800,143800,0
|
|
20230728,164100,52057170700,143800,143800,143800,143800,0
|
|
20230728,164000,52057170700,143800,143800,143800,143800,0
|
|
20230728,163900,52057170700,143800,143800,143800,143800,0
|
|
20230728,163800,52057170700,143800,143800,143800,143800,0
|
|
20230728,163700,52057170700,143800,143800,143800,143800,0
|
|
20230728,163600,52057170700,143800,143800,143800,143800,0
|
|
20230728,163500,52057170700,143800,143800,143800,143800,0
|
|
20230728,163400,52057170700,143800,143800,143800,143800,0
|
|
20230728,163300,52057170700,143800,143800,143800,143800,0
|
|
20230728,163200,52057170700,143800,143800,143800,143800,0
|
|
20230728,163100,52057170700,143800,143800,143800,143800,15640
|
|
20230728,163000,52057170700,143800,143800,143800,143800,0
|
|
20230728,162900,52057170700,143800,143800,143800,143800,0
|
|
20230728,162800,52057170700,143800,143800,143800,143800,0
|
|
20230728,162700,52057170700,143800,143800,143800,143800,0
|
|
20230728,162600,52057170700,143800,143800,143800,143800,0
|
|
20230728,162500,52057170700,143800,143800,143800,143800,0
|
|
20230728,162400,52057170700,143800,143800,143800,143800,0
|
|
20230728,162300,52057170700,143800,143800,143800,143800,0
|
|
20230728,162200,52057170700,143800,143800,143800,143800,0
|
|
20230728,162100,52057170700,143800,143800,143800,143800,0
|
|
20230728,162000,52057170700,143800,143800,143800,143800,0
|
|
20230728,161900,52057170700,143800,143800,143800,143800,0
|
|
20230728,161800,52057170700,143800,143800,143800,143800,0
|
|
20230728,161700,52057170700,143800,143800,143800,143800,0
|
|
20230728,161600,52057170700,143800,143800,143800,143800,0
|
|
20230728,161500,52057170700,143800,143800,143800,143800,0
|
|
20230728,161400,52057170700,143800,143800,143800,143800,0
|
|
20230728,161300,52057170700,143800,143800,143800,143800,0
|
|
20230728,161200,52057170700,143800,143800,143800,143800,0
|
|
20230728,161100,52057170700,143800,143800,143800,143800,0
|
|
20230728,161000,52057170700,143800,143800,143800,143800,0
|
|
20230728,160900,52057170700,143800,143800,143800,143800,0
|
|
20230728,160800,52057170700,143800,143800,143800,143800,0
|
|
20230728,160700,52057170700,143800,143800,143800,143800,0
|
|
20230728,160600,52057170700,143800,143800,143800,143800,0
|
|
20230728,160500,52057170700,143800,143800,143800,143800,0
|
|
20230728,160400,52057170700,143800,143800,143800,143800,0
|
|
20230728,160300,52057170700,143800,143800,143800,143800,0
|
|
20230728,160200,52057170700,143800,143800,143800,143800,0
|
|
20230728,160100,52057170700,143800,143800,143800,143800,15640
|
|
20230728,160000,52057170700,143800,143800,143800,143800,0
|
|
20230728,155900,52057170700,143800,143800,143800,143800,0
|
|
20230728,155800,52057170700,143800,143800,143800,143800,0
|
|
20230728,155700,52057170700,143800,143800,143800,143800,0
|
|
20230728,155600,52057170700,143800,143800,143800,143800,0
|
|
20230728,155500,52057170700,143800,143800,143800,143800,0
|
|
20230728,155400,52057170700,143800,143800,143800,143800,0
|
|
20230728,155300,52057170700,143800,143800,143800,143800,0
|
|
20230728,155200,52057170700,143800,143800,143800,143800,0
|
|
20230728,155100,52057170700,143800,143800,143800,143800,0
|
|
20230728,155000,52057170700,143800,143800,143800,143800,0
|
|
20230728,154900,52057170700,143800,143800,143800,143800,0
|
|
20230728,154800,52057170700,143800,143800,143800,143800,0
|
|
20230728,154700,52057170700,143800,143800,143800,143800,0
|
|
20230728,154600,52057170700,143800,143800,143800,143800,0
|
|
20230728,154500,52057170700,143800,143800,143800,143800,0
|
|
20230728,154400,52057170700,143800,143800,143800,143800,0
|
|
20230728,154300,52057170700,143800,143800,143800,143800,0
|
|
20230728,154200,52057170700,143800,143800,143800,143800,0
|
|
20230728,154100,52057170700,143800,143800,143800,143800,0
|
|
20230728,154000,52057170700,143800,143800,143800,143800,0
|
|
20230728,153900,52057170700,143800,143800,143800,143800,0
|
|
20230728,153800,52057170700,143800,143800,143800,143800,0
|
|
20230728,153700,52057170700,143800,143800,143800,143800,0
|
|
20230728,153600,52057170700,143800,143800,143800,143800,0
|
|
20230728,153500,52057170700,143800,143800,143800,143800,0
|
|
20230728,153400,52057170700,143800,143800,143800,143800,0
|
|
20230728,153300,52057170700,143800,143800,143800,143800,0
|
|
20230728,153200,52057170700,143800,143800,143800,143800,0
|
|
20230728,153100,52057170700,143800,143800,143800,143800,15640
|
|
20230728,153000,52057170700,143800,143800,143800,143800,15640
|
|
20230728,152900,49808138700,144000,144000,144000,144000,0
|
|
20230728,152800,49808138700,144000,144000,144000,144000,0
|
|
20230728,152700,49808138700,144000,144000,144000,144000,0
|
|
20230728,152600,49808138700,144000,144000,144000,144000,0
|
|
20230728,152500,49808138700,144000,144000,144000,144000,0
|
|
20230728,152400,49808138700,144000,144000,144000,144000,0
|
|
20230728,152300,49808138700,144000,144000,144000,144000,0
|
|
20230728,152200,49808138700,144000,144000,144000,144000,0
|
|
20230728,152100,49808138700,144000,144000,144000,144000,0
|
|
20230728,152000,49808138700,144000,144000,144000,144000,0
|
|
20230728,151900,49808138700,144000,144000,144100,143900,2315
|
|
20230728,151800,49474759100,144000,144000,144100,143900,834
|
|
20230728,151700,49354649400,144000,144100,144100,143900,2207
|
|
20230728,151600,49036786200,144100,144200,144200,144000,1060
|
|
20230728,151500,48884008700,144200,144100,144200,144000,4020
|
|
20230728,151400,48304713100,144000,144100,144100,144000,1381
|
|
20230728,151300,48105795200,144100,144100,144100,144000,847
|
|
20230728,151200,47983766600,144100,144300,144300,144000,3074
|
|
20230728,151100,47540562600,144300,144200,144300,144100,1789
|
|
20230728,151000,47282542400,144200,144200,144200,144100,888
|
|
20230728,150900,47154518900,144100,144100,144200,144000,3181
|
|
20230728,150800,46696141100,144100,144100,144100,144000,831
|
|
20230728,150700,46576436400,144100,144000,144100,143900,991
|
|
20230728,150600,46433742600,144000,144000,144100,143900,1399
|
|
20230728,150500,46232238200,144000,144000,144100,143900,2991
|
|
20230728,150400,45801668400,144000,143900,144000,143800,2823
|
|
20230728,150300,45395395300,143900,143800,143900,143700,751
|
|
20230728,150200,45287378100,143800,143900,143900,143700,752
|
|
20230728,150100,45179238300,143900,143900,143900,143800,671
|
|
20230728,150000,45082693300,143900,143900,144000,143800,744
|
|
20230728,145900,44975628600,144000,143900,144000,143800,1663
|
|
20230728,145800,44736321800,143900,143800,143900,143700,640
|
|
20230728,145700,44644286800,143800,143900,143900,143800,691
|
|
20230728,145600,44544911500,143800,143700,143800,143600,1509
|
|
20230728,145500,44327986200,143700,143700,143700,143600,1271
|
|
20230728,145400,44145368200,143800,143700,143800,143700,748
|
|
20230728,145300,44037875600,143800,143700,143800,143700,492
|
|
20230728,145200,43967158800,143800,143700,143800,143700,606
|
|
20230728,145100,43880070100,143800,143700,143800,143700,696
|
|
20230728,145000,43780044500,143800,143800,143800,143600,1397
|
|
20230728,144900,43579289900,143800,143800,143800,143700,1119
|
|
20230728,144800,43418399200,143800,143800,143800,143700,954
|
|
20230728,144700,43281279700,143700,143700,143800,143700,490
|
|
20230728,144600,43210830600,143800,143800,143800,143700,150
|
|
20230728,144500,43189263600,143800,143600,143800,143600,1239
|
|
20230728,144400,43011286200,143600,143600,143600,143500,209
|
|
20230728,144300,42981287100,143600,143700,143700,143500,652
|
|
20230728,144200,42887656100,143700,143700,143700,143600,713
|
|
20230728,144100,42785253000,143700,143600,143800,143600,876
|
|
20230728,144000,42659376600,143700,143500,143700,143500,418
|
|
20230728,143900,42599351800,143600,143600,143600,143500,228
|
|
20230728,143800,42566620600,143600,143600,143600,143500,217
|
|
20230728,143700,42535467100,143600,143600,143600,143500,138
|
|
20230728,143600,42515656800,143700,143700,143700,143500,194
|
|
20230728,143500,42487797400,143700,143700,143700,143600,265
|
|
20230728,143400,42449739400,143700,143700,143700,143600,234
|
|
20230728,143300,42416127500,143700,143700,143700,143600,191
|
|
20230728,143200,42388691000,143700,143800,143800,143600,1386
|
|
20230728,143100,42189468300,143700,143700,143800,143700,419
|
|
20230728,143000,42129249600,143700,143800,143800,143500,255
|
|
20230728,142900,42092614200,143800,143700,143900,143600,1434
|
|
20230728,142800,41886453700,143700,143600,143700,143500,736
|
|
20230728,142700,41780756900,143400,143300,143500,143200,3276
|
|
20230728,142600,41311039100,143300,143200,143300,143100,407
|
|
20230728,142500,41252775100,143100,143100,143200,143100,73
|
|
20230728,142400,41242325900,143100,143100,143300,143100,273
|
|
20230728,142300,41203243700,143100,143200,143300,143100,1488
|
|
20230728,142200,40990233500,143100,143200,143200,143100,454
|
|
20230728,142100,40925240200,143200,143200,143200,143100,172
|
|
20230728,142000,40900619700,143200,143100,143200,143100,132
|
|
20230728,141900,40881725000,143200,143200,143200,143100,249
|
|
20230728,141800,40846092000,143200,143200,143300,143100,233
|
|
20230728,141700,40812725200,143200,143200,143300,143200,81
|
|
20230728,141600,40801123900,143200,143100,143300,143100,166
|
|
20230728,141500,40777356500,143100,143200,143200,143000,512
|
|
20230728,141400,40704056400,143100,143200,143200,143000,855
|
|
20230728,141300,40581759400,143100,143200,143200,143100,935
|
|
20230728,141200,40447954400,143100,143100,143200,143100,226
|
|
20230728,141100,40415610800,143100,143200,143200,143100,252
|
|
20230728,141000,40379531100,143200,143200,143300,143100,523
|
|
20230728,140900,40304643500,143300,143300,143300,143200,317
|
|
20230728,140800,40259236400,143300,143400,143400,143200,1002
|
|
20230728,140700,40115720300,143400,143400,143500,143300,429
|
|
20230728,140600,40054212800,143300,143400,143400,143300,232
|
|
20230728,140500,40020952200,143300,143300,143400,143300,362
|
|
20230728,140400,39969067900,143400,143500,143500,143300,624
|
|
20230728,140300,39879641200,143400,143400,143500,143400,349
|
|
20230728,140200,39829592800,143400,143400,143500,143400,240
|
|
20230728,140100,39795169600,143500,143500,143500,143400,321
|
|
20230728,140000,39749123800,143400,143500,143500,143400,129
|
|
20230728,135900,39730621700,143400,143600,143600,143400,248
|
|
20230728,135800,39695035700,143500,143600,143700,143500,243
|
|
20230728,135700,39660147200,143700,143600,143700,143600,290
|
|
20230728,135600,39618487900,143600,143500,143600,143500,497
|
|
20230728,135500,39547137400,143600,143400,143600,143400,385
|
|
20230728,135400,39491890200,143500,143600,143600,143400,238
|
|
20230728,135300,39457732600,143600,143500,143600,143300,214
|
|
20230728,135200,39427018200,143400,143500,143500,143300,117
|
|
20230728,135100,39410242200,143400,143500,143500,143300,505
|
|
20230728,135000,39337796700,143400,143600,143600,143400,370
|
|
20230728,134900,39284722400,143600,143500,143600,143200,1480
|
|
20230728,134800,39072675000,143600,143400,143600,143300,463
|
|
20230728,134700,39006265200,143400,143500,143600,143300,437
|
|
20230728,134600,38943596700,143500,143500,143600,143500,292
|
|
20230728,134500,38901688200,143600,143600,143700,143500,138
|
|
20230728,134400,38881873200,143600,143700,143800,143400,827
|
|
20230728,134300,38763145900,143600,143700,143700,143600,186
|
|
20230728,134200,38736428600,143700,143800,143800,143600,313
|
|
20230728,134100,38691453000,143700,143800,143800,143700,367
|
|
20230728,134000,38638692000,143900,143800,143900,143800,529
|
|
20230728,133900,38562618100,143700,143700,143800,143700,213
|
|
20230728,133800,38532005400,143700,143900,143900,143700,955
|
|
20230728,133700,38394691500,143800,143800,143900,143800,605
|
|
20230728,133600,38307646400,143900,143700,143900,143700,732
|
|
20230728,133500,38202381700,143800,143500,143800,143400,1598
|
|
20230728,133400,37972904100,143600,143600,143600,143400,379
|
|
20230728,133300,37918498300,143500,143500,143600,143400,799
|
|
20230728,133200,37803864800,143500,143500,143500,143400,246
|
|
20230728,133100,37768582800,143500,143600,143600,143400,1178
|
|
20230728,133000,37599535000,143700,143600,143700,143500,1294
|
|
20230728,132900,37413705800,143500,143600,143700,143500,461
|
|
20230728,132800,37347509900,143600,143600,143600,143500,126
|
|
20230728,132700,37329426300,143500,143600,143600,143500,179
|
|
20230728,132600,37303736300,143600,143600,143600,143500,410
|
|
20230728,132500,37244868800,143500,143600,143700,143500,452
|
|
20230728,132400,37179980800,143700,143600,143700,143500,227
|
|
20230728,132300,37147381700,143500,143600,143600,143500,103
|
|
20230728,132200,37132597200,143600,143600,143700,143500,160
|
|
20230728,132100,37109620200,143600,143500,143700,143500,718
|
|
20230728,132000,37006519500,143500,143600,143600,143500,405
|
|
20230728,131900,36948399600,143600,143400,143600,143300,1057
|
|
20230728,131800,36796764000,143300,143300,143400,143200,616
|
|
20230728,131700,36708487200,143400,143400,143400,143300,273
|
|
20230728,131600,36669359800,143500,143400,143500,143400,327
|
|
20230728,131500,36622461300,143400,143500,143500,143400,291
|
|
20230728,131400,36580729400,143400,143400,143500,143300,821
|
|
20230728,131300,36463068100,143400,143400,143500,143300,801
|
|
20230728,131200,36348203900,143400,143400,143500,143400,283
|
|
20230728,131100,36307616400,143500,143500,143500,143400,140
|
|
20230728,131000,36287534600,143400,143500,143500,143400,192
|
|
20230728,130900,36259992000,143400,143500,143500,143400,248
|
|
20230728,130800,36224412800,143500,143500,143500,143400,310
|
|
20230728,130700,36179941400,143500,143400,143500,143400,272
|
|
20230728,130600,36140927100,143500,143400,143600,143400,1079
|
|
20230728,130500,35986096900,143400,143500,143500,143400,345
|
|
20230728,130400,35936596200,143500,143600,143600,143400,148
|
|
20230728,130300,35915353900,143600,143400,143600,143400,472
|
|
20230728,130200,35847622600,143500,143700,143700,143500,480
|
|
20230728,130100,35778693300,143600,143600,143700,143400,686
|
|
20230728,130000,35680220600,143700,143600,143700,143500,215
|
|
20230728,125900,35649341600,143500,143600,143600,143500,269
|
|
20230728,125800,35610717500,143600,143600,143700,143500,1507
|
|
20230728,125700,35394330400,143600,143500,143600,143400,597
|
|
20230728,125600,35308621800,143500,143400,143500,143400,316
|
|
20230728,125500,35263294000,143400,143100,143500,143100,712
|
|
20230728,125400,35161222500,143100,143200,143300,143100,368
|
|
20230728,125300,35108543300,143100,143200,143200,143100,182
|
|
20230728,125200,35082490600,143100,143100,143400,143100,572
|
|
20230728,125100,35000550100,143000,142900,143100,142800,2827
|
|
20230728,125000,34596376400,142900,143000,143100,142900,2300
|
|
20230728,124900,34267607500,143100,143000,143100,143000,347
|
|
20230728,124800,34217976600,143100,143000,143200,142900,1399
|
|
20230728,124700,34017907500,143000,143100,143100,143000,1719
|
|
20230728,124600,33772088200,143000,143100,143100,143000,633
|
|
20230728,124500,33681550000,143000,143200,143200,143000,1326
|
|
20230728,124400,33491794500,143200,143200,143200,143100,258
|
|
20230728,124300,33454862200,143100,143100,143200,143100,1290
|
|
20230728,124200,33270231200,143200,143500,143600,143200,1998
|
|
20230728,124100,32983942400,143500,143600,143600,143400,1047
|
|
20230728,124000,32833716900,143500,143600,143700,143500,369
|
|
20230728,123900,32780740400,143600,143700,143700,143600,669
|
|
20230728,123800,32684670500,143600,143700,143700,143500,724
|
|
20230728,123700,32580689000,143700,143700,143800,143600,583
|
|
20230728,123600,32496920400,143700,143600,143700,143500,280
|
|
20230728,123500,32456710400,143600,143600,143600,143500,230
|
|
20230728,123400,32423696200,143500,143600,143600,143500,453
|
|
20230728,123300,32358671000,143600,143800,143800,143500,832
|
|
20230728,123200,32239112300,143800,143700,143800,143700,237
|
|
20230728,123100,32205050500,143600,143600,143800,143600,3052
|
|
20230728,123000,31766508700,143600,143500,143700,143500,315
|
|
20230728,122900,31721271100,143500,143500,143800,143400,1752
|
|
20230728,122800,31469652800,143400,143600,143900,143400,3255
|
|
20230728,122700,31002092500,143700,143700,143700,143600,135
|
|
20230728,122600,30982704200,143600,143700,143700,143500,172
|
|
20230728,122500,30958007300,143700,143600,143700,143500,407
|
|
20230728,122400,30899562000,143600,143600,143700,143600,1563
|
|
20230728,122300,30675027400,143600,143600,143600,143500,630
|
|
20230728,122200,30584573400,143600,143500,143600,143500,613
|
|
20230728,122100,30496561400,143500,143600,143700,143500,331
|
|
20230728,122000,30449051200,143600,143500,143700,143500,443
|
|
20230728,121900,30385444600,143500,143600,143600,143500,445
|
|
20230728,121800,30321581600,143500,143400,143600,143300,469
|
|
20230728,121700,30254304300,143400,143400,143400,143300,59
|
|
20230728,121600,30245846600,143400,143400,143500,143300,130
|
|
20230728,121500,30227202500,143400,143300,143400,143300,177
|
|
20230728,121400,30201824700,143300,143400,143400,143300,214
|
|
20230728,121300,30171151400,143400,143400,143600,143400,187
|
|
20230728,121200,30144326100,143400,143600,143600,143400,178
|
|
20230728,121100,30118793100,143500,143400,143500,143400,128
|
|
20230728,121000,30100431200,143400,143500,143500,143300,198
|
|
20230728,120900,30072037700,143400,143500,143500,143400,165
|
|
20230728,120800,30048371800,143400,143400,143400,143300,438
|
|
20230728,120700,29985576000,143400,143600,143600,143300,696
|
|
20230728,120600,29885733100,143500,143800,143800,143500,794
|
|
20230728,120500,29771580500,143700,143700,143800,143600,271
|
|
20230728,120400,29732640600,143700,143700,143800,143600,535
|
|
20230728,120300,29655762000,143700,143600,143800,143600,458
|
|
20230728,120200,29589935300,143500,143800,143900,143300,2675
|
|
20230728,120100,29205767800,143800,143600,143800,143600,801
|
|
20230728,120000,29090676400,143600,143600,143700,143600,307
|
|
20230728,115900,29046566400,143600,143700,143700,143600,254
|
|
20230728,115800,29010077100,143700,143600,143700,143600,210
|
|
20230728,115700,28979910100,143600,143700,143700,143600,479
|
|
20230728,115600,28911116600,143600,143700,143700,143600,180
|
|
20230728,115500,28885260500,143600,143700,143700,143600,89
|
|
20230728,115400,28872475700,143700,143700,143700,143600,292
|
|
20230728,115300,28830529900,143600,143400,143700,143400,1361
|
|
20230728,115200,28635123400,143400,143500,143500,143400,124
|
|
20230728,115100,28617336200,143500,143200,143500,143200,641
|
|
20230728,115000,28525442900,143300,143300,143300,143200,83
|
|
20230728,114900,28513552400,143300,143300,143300,143200,119
|
|
20230728,114800,28496502300,143300,143300,143300,143200,335
|
|
20230728,114700,28448526200,143300,143300,143300,143200,192
|
|
20230728,114600,28421023400,143300,143400,143400,143300,227
|
|
20230728,114500,28388487600,143400,143400,143400,143300,132
|
|
20230728,114400,28369566600,143400,143300,143400,143300,415
|
|
20230728,114300,28310071500,143300,143300,143400,143300,69
|
|
20230728,114200,28300181300,143300,143200,143400,143200,475
|
|
20230728,114100,28232122300,143200,143200,143200,143100,423
|
|
20230728,114000,28171559100,143200,143200,143300,143200,220
|
|
20230728,113900,28140051100,143300,143100,143300,143100,119
|
|
20230728,113800,28123007200,143300,143300,143300,143100,215
|
|
20230728,113700,28092219200,143300,143200,143300,143100,403
|
|
20230728,113600,28034509300,143200,143100,143200,143100,258
|
|
20230728,113500,27997578000,143200,143100,143200,143100,337
|
|
20230728,113400,27949352200,143100,143200,143300,143100,451
|
|
20230728,113300,27884790100,143200,143100,143200,143100,175
|
|
20230728,113200,27859737700,143200,143300,143300,143200,523
|
|
20230728,113100,27784838900,143300,143300,143300,143200,222
|
|
20230728,113000,27753036800,143300,143500,143500,143300,447
|
|
20230728,112900,27688949200,143500,143500,143500,143400,395
|
|
20230728,112800,27632299400,143500,143400,143500,143400,608
|
|
20230728,112700,27545106100,143400,143500,143500,143400,209
|
|
20230728,112600,27515120400,143500,143400,143600,143400,353
|
|
20230728,112500,27464465200,143500,143500,143500,143300,241
|
|
20230728,112400,27429903200,143500,143300,143600,143300,1029
|
|
20230728,112300,27282286500,143400,143300,143400,143200,392
|
|
20230728,112200,27226120700,143300,143300,143400,143200,138
|
|
20230728,112100,27206341300,143300,143200,143400,143200,1581
|
|
20230728,112000,26979881700,143100,143100,143200,143100,275
|
|
20230728,111900,26940524700,143100,143000,143100,143000,339
|
|
20230728,111800,26892023100,143000,143000,143100,143000,261
|
|
20230728,111700,26854690900,143000,143000,143100,142900,367
|
|
20230728,111600,26802225400,143000,142900,143000,142900,431
|
|
20230728,111500,26740615800,142900,143000,143000,142900,420
|
|
20230728,111400,26680567600,143000,143100,143100,143000,338
|
|
20230728,111300,26632223700,143000,143000,143100,143000,133
|
|
20230728,111200,26613203100,143100,143100,143200,143000,149
|
|
20230728,111100,26591881200,143100,143200,143200,143100,414
|
|
20230728,111000,26532634800,143200,143100,143200,143000,308
|
|
20230728,110900,26488559100,143100,143000,143100,143000,329
|
|
20230728,110800,26441497800,143000,142800,143200,142800,1183
|
|
20230728,110700,26272320500,142900,142800,143000,142600,227
|
|
20230728,110600,26239911300,142800,142900,143000,142600,823
|
|
20230728,110500,26122402100,142900,142700,142900,142600,1106
|
|
20230728,110400,25964461800,142700,142700,142800,142500,1700
|
|
20230728,110300,25722175700,142700,142600,142700,142500,1315
|
|
20230728,110200,25534662400,142500,142600,142600,142500,562
|
|
20230728,110100,25454561500,142600,142700,142700,142500,1377
|
|
20230728,110000,25258224000,142700,142700,142800,142600,833
|
|
20230728,105900,25139352400,142800,142800,142900,142700,278
|
|
20230728,105800,25099660400,142800,142700,142800,142700,147
|
|
20230728,105700,25078676300,142800,142800,142900,142700,701
|
|
20230728,105600,24978558500,142800,142900,142900,142800,143
|
|
20230728,105500,24958136800,142900,142800,142900,142800,434
|
|
20230728,105400,24896156800,142900,142900,142900,142800,613
|
|
20230728,105300,24808595700,142900,142800,142900,142700,466
|
|
20230728,105200,24742057000,142800,142800,142800,142700,107
|
|
20230728,105100,24726781600,142800,142700,142900,142700,384
|
|
20230728,105000,24671946400,142700,142900,142900,142600,952
|
|
20230728,104900,24536086100,142900,142800,143000,142700,353
|
|
20230728,104800,24485666800,142700,142900,142900,142700,778
|
|
20230728,104700,24374569100,142900,142900,143000,142800,597
|
|
20230728,104600,24289271300,142900,142900,143000,142900,95
|
|
20230728,104500,24275693700,142900,142900,143100,142900,1384
|
|
20230728,104400,24077733400,143000,143000,143000,142900,2145
|
|
20230728,104300,23771015700,143100,143000,143100,143000,411
|
|
20230728,104200,23712225800,143000,142900,143100,142900,142
|
|
20230728,104100,23691913100,142900,143100,143100,142900,1002
|
|
20230728,104000,23548604700,142900,143000,143100,142800,1364
|
|
20230728,103900,23353705700,143000,143000,143100,142900,460
|
|
20230728,103800,23287945300,143000,143000,143000,142900,88
|
|
20230728,103700,23275363900,143000,142800,143000,142800,1109
|
|
20230728,103600,23116969000,142900,142800,142900,142800,261
|
|
20230728,103500,23079677700,142900,142900,142900,142800,112
|
|
20230728,103400,23063675200,142800,142900,143000,142800,146
|
|
20230728,103300,23042814700,143000,142900,143000,142900,323
|
|
20230728,103200,22996653700,142900,142900,143000,142900,365
|
|
20230728,103100,22944476500,143000,143000,143100,142900,387
|
|
20230728,103000,22889125400,143000,143000,143100,142900,222
|
|
20230728,102900,22857378500,143000,143100,143200,143000,348
|
|
20230728,102800,22807602000,143200,142600,143300,142600,1484
|
|
20230728,102700,22595334500,142600,142600,142600,142400,881
|
|
20230728,102600,22469799100,142600,142500,142600,142500,746
|
|
20230728,102500,22363475000,142500,142500,142600,142400,687
|
|
20230728,102400,22265589400,142500,142500,142600,142500,2299
|
|
20230728,102300,21937944800,142600,142600,142600,142500,4020
|
|
20230728,102200,21364754700,142700,142800,142800,142600,2183
|
|
20230728,102100,21053254800,142800,142900,142900,142700,400
|
|
20230728,102000,20996147100,142800,142800,142900,142700,937
|
|
20230728,101900,20862359100,142800,142900,142900,142700,1172
|
|
20230728,101800,20695012600,142800,142800,142900,142800,544
|
|
20230728,101700,20617312600,142800,143000,143000,142800,2381
|
|
20230728,101600,20277219700,143000,143000,143100,142900,147
|
|
20230728,101500,20256201800,142900,143100,143100,142900,513
|
|
20230728,101400,20182840000,143100,143100,143100,143000,918
|
|
20230728,101300,20051491200,143100,143100,143100,143000,363
|
|
20230728,101200,19999548000,143100,143500,143500,143000,1300
|
|
20230728,101100,19813425800,143400,143400,143700,143300,892
|
|
20230728,101000,19685366400,143300,143400,143500,143200,1351
|
|
20230728,100900,19491750200,143300,143100,143300,143100,1545
|
|
20230728,100800,19270548200,143000,143000,143100,143000,617
|
|
20230728,100700,19182271300,143000,143100,143200,143000,1197
|
|
20230728,100600,19010990700,143100,143300,143300,143100,1295
|
|
20230728,100500,18825492200,143300,143400,143400,143200,724
|
|
20230728,100400,18721741400,143400,143400,143500,143300,541
|
|
20230728,100300,18644201400,143600,143500,143600,143300,872
|
|
20230728,100200,18519133300,143600,143600,143700,143500,1578
|
|
20230728,100100,18292574500,143600,143600,143700,143400,1135
|
|
20230728,100000,18129636300,143600,143100,143700,143100,2339
|
|
20230728,095900,17794355300,143100,143200,143200,143100,705
|
|
20230728,095800,17693428700,143100,142900,143300,142900,1930
|
|
20230728,095700,17417251400,142900,142700,142900,142700,2005
|
|
20230728,095600,17131092300,142700,142900,143000,142700,663
|
|
20230728,095500,17036380600,142900,142700,143100,142700,1505
|
|
20230728,095400,16821165500,142800,142600,142800,142500,336
|
|
20230728,095300,16773235000,142600,142600,142700,142300,1751
|
|
20230728,095200,16523853700,142600,142600,142700,142500,857
|
|
20230728,095100,16401621800,142500,142500,142500,142300,1649
|
|
20230728,095000,16166893900,142300,142600,142600,142300,5597
|
|
20230728,094900,15369974700,142600,142800,142800,142500,3592
|
|
20230728,094800,14857701300,142700,142800,142800,142700,872
|
|
20230728,094700,14733189700,142700,142700,142800,142600,1142
|
|
20230728,094600,14570254400,142700,142700,142700,142600,2292
|
|
20230728,094500,14243217900,142700,143000,143000,142700,683
|
|
20230728,094400,14145622600,143000,142800,143100,142800,553
|
|
20230728,094300,14066556200,142800,142700,142800,142600,839
|
|
20230728,094200,13946848300,142700,142700,142800,142600,1243
|
|
20230728,094100,13769487000,142700,143200,143200,142700,1715
|
|
20230728,094000,13524467000,143200,143100,143200,143100,896
|
|
20230728,093900,13396214200,143200,143300,143300,143100,1140
|
|
20230728,093800,13232964100,143300,143600,143700,143300,655
|
|
20230728,093700,13139018400,143600,142700,143600,142700,1131
|
|
20230728,093600,12976993000,142900,142700,143200,142600,1424
|
|
20230728,093500,12773595600,142700,142500,142800,142500,1751
|
|
20230728,093400,12523908500,142400,142600,142600,142400,2015
|
|
20230728,093300,12236778000,142500,142700,142700,142500,1668
|
|
20230728,093200,11998955500,142700,142800,142800,142600,1046
|
|
20230728,093100,11849686500,142800,142700,143000,142700,1053
|
|
20230728,093000,11699360400,142600,143100,143100,142500,8125
|
|
20230728,092900,10539075800,143100,143200,143300,143000,1651
|
|
20230728,092800,10302762800,143200,143100,143200,143100,587
|
|
20230728,092700,10218730600,143100,143200,143300,143000,2121
|
|
20230728,092600,9915145500,143200,143300,143300,143100,1211
|
|
20230728,092500,9741713500,143300,143300,143400,143200,767
|
|
20230728,092400,9631805100,143400,143400,143400,143200,1513
|
|
20230728,092300,9414947300,143400,144100,144100,143300,1476
|
|
20230728,092200,9202987000,144100,143800,144100,143500,1166
|
|
20230728,092100,9035467800,143700,143700,144000,143500,1051
|
|
20230728,092000,8884470600,143700,143300,144100,143300,2088
|
|
20230728,091900,8584439000,143300,143100,143500,143000,2476
|
|
20230728,091800,8230127900,143100,143300,143400,143100,2423
|
|
20230728,091700,7883187400,143300,143300,143500,143200,1043
|
|
20230728,091600,7733697400,143200,143600,143600,143200,2998
|
|
20230728,091500,7303617100,143700,144000,144000,143500,2532
|
|
20230728,091400,6939716900,144000,144100,144100,144000,1032
|
|
20230728,091300,6791090200,144100,143900,144300,143900,1189
|
|
20230728,091200,6619645100,143900,144400,144400,143900,2191
|
|
20230728,091100,6303888300,144300,144200,144500,144000,5090
|
|
20230728,091000,5570461200,144200,144300,144600,144100,1935
|
|
20230728,090900,5291350600,144300,144400,144400,143900,2661
|
|
20230728,090800,4907838700,144400,144800,145100,144200,6503
|
|
20230728,090700,3966267100,144800,144200,144800,144200,1911
|
|
20230728,090600,3690032600,144400,143400,144500,143300,2396
|
|
20230728,090500,3344981600,143400,143600,143600,143300,3024
|
|
20230728,090400,2911264700,143600,143500,144000,143500,1652
|
|
20230728,090300,2673890600,143300,143200,143700,142900,4444
|
|
20230728,090200,2037815800,143200,144000,144000,143100,2785
|
|
20230728,090100,1638453600,143800,144200,144300,143600,1526
|
|
20230728,090000,1419005800,144200,144300,144800,143100,9622
|