637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193400,9847360300,29250,29250,29250,29250,7786
|
|
20230727,193300,9847360300,29250,29250,29250,29250,0
|
|
20230727,193200,9847360300,29250,29250,29250,29250,0
|
|
20230727,193100,9847360300,29250,29250,29250,29250,0
|
|
20230727,193000,9847360300,29250,29250,29250,29250,0
|
|
20230727,192900,9847360300,29250,29250,29250,29250,0
|
|
20230727,192800,9847360300,29250,29250,29250,29250,0
|
|
20230727,192700,9847360300,29250,29250,29250,29250,0
|
|
20230727,192600,9847360300,29250,29250,29250,29250,0
|
|
20230727,192500,9847360300,29250,29250,29250,29250,0
|
|
20230727,192400,9847360300,29250,29250,29250,29250,0
|
|
20230727,192300,9847360300,29250,29250,29250,29250,0
|
|
20230727,192200,9847360300,29250,29250,29250,29250,0
|
|
20230727,192100,9847360300,29250,29250,29250,29250,0
|
|
20230727,192000,9847360300,29250,29250,29250,29250,0
|
|
20230727,191900,9847360300,29250,29250,29250,29250,0
|
|
20230727,191800,9847360300,29250,29250,29250,29250,0
|
|
20230727,191700,9847360300,29250,29250,29250,29250,0
|
|
20230727,191600,9847360300,29250,29250,29250,29250,0
|
|
20230727,191500,9847360300,29250,29250,29250,29250,0
|
|
20230727,191400,9847360300,29250,29250,29250,29250,0
|
|
20230727,191300,9847360300,29250,29250,29250,29250,0
|
|
20230727,191200,9847360300,29250,29250,29250,29250,0
|
|
20230727,191100,9847360300,29250,29250,29250,29250,0
|
|
20230727,191000,9847360300,29250,29250,29250,29250,0
|
|
20230727,190900,9847360300,29250,29250,29250,29250,0
|
|
20230727,190800,9847360300,29250,29250,29250,29250,0
|
|
20230727,190700,9847360300,29250,29250,29250,29250,0
|
|
20230727,190600,9847360300,29250,29250,29250,29250,0
|
|
20230727,190500,9847360300,29250,29250,29250,29250,0
|
|
20230727,190400,9847360300,29250,29250,29250,29250,7786
|
|
20230727,190300,9847360300,29250,29250,29250,29250,0
|
|
20230727,190200,9847360300,29250,29250,29250,29250,0
|
|
20230727,190100,9847360300,29250,29250,29250,29250,0
|
|
20230727,190000,9847360300,29250,29250,29250,29250,0
|
|
20230727,185900,9847360300,29250,29250,29250,29250,0
|
|
20230727,185800,9847360300,29250,29250,29250,29250,0
|
|
20230727,185700,9847360300,29250,29250,29250,29250,0
|
|
20230727,185600,9847360300,29250,29250,29250,29250,0
|
|
20230727,185500,9847360300,29250,29250,29250,29250,0
|
|
20230727,185400,9847360300,29250,29250,29250,29250,0
|
|
20230727,185300,9847360300,29250,29250,29250,29250,0
|
|
20230727,185200,9847360300,29250,29250,29250,29250,0
|
|
20230727,185100,9847360300,29250,29250,29250,29250,0
|
|
20230727,185000,9847360300,29250,29250,29250,29250,0
|
|
20230727,184900,9847360300,29250,29250,29250,29250,0
|
|
20230727,184800,9847360300,29250,29250,29250,29250,0
|
|
20230727,184700,9847360300,29250,29250,29250,29250,0
|
|
20230727,184600,9847360300,29250,29250,29250,29250,0
|
|
20230727,184500,9847360300,29250,29250,29250,29250,0
|
|
20230727,184400,9847360300,29250,29250,29250,29250,0
|
|
20230727,184300,9847360300,29250,29250,29250,29250,0
|
|
20230727,184200,9847360300,29250,29250,29250,29250,0
|
|
20230727,184100,9847360300,29250,29250,29250,29250,0
|
|
20230727,184000,9847360300,29250,29250,29250,29250,0
|
|
20230727,183900,9847360300,29250,29250,29250,29250,0
|
|
20230727,183800,9847360300,29250,29250,29250,29250,0
|
|
20230727,183700,9847360300,29250,29250,29250,29250,0
|
|
20230727,183600,9847360300,29250,29250,29250,29250,0
|
|
20230727,183500,9847360300,29250,29250,29250,29250,0
|
|
20230727,183400,9847360300,29250,29250,29250,29250,7786
|
|
20230727,183300,9847360300,29250,29250,29250,29250,0
|
|
20230727,183200,9847360300,29250,29250,29250,29250,0
|
|
20230727,183100,9847360300,29250,29250,29250,29250,0
|
|
20230727,183000,9847360300,29250,29250,29250,29250,0
|
|
20230727,182900,9847360300,29250,29250,29250,29250,0
|
|
20230727,182800,9847360300,29250,29250,29250,29250,0
|
|
20230727,182700,9847360300,29250,29250,29250,29250,0
|
|
20230727,182600,9847360300,29250,29250,29250,29250,0
|
|
20230727,182500,9847360300,29250,29250,29250,29250,0
|
|
20230727,182400,9847360300,29250,29250,29250,29250,0
|
|
20230727,182300,9847360300,29250,29250,29250,29250,0
|
|
20230727,182200,9847360300,29250,29250,29250,29250,0
|
|
20230727,182100,9847360300,29250,29250,29250,29250,0
|
|
20230727,182000,9847360300,29250,29250,29250,29250,0
|
|
20230727,181900,9847360300,29250,29250,29250,29250,0
|
|
20230727,181800,9847360300,29250,29250,29250,29250,0
|
|
20230727,181700,9847360300,29250,29250,29250,29250,0
|
|
20230727,181600,9847360300,29250,29250,29250,29250,0
|
|
20230727,181500,9847360300,29250,29250,29250,29250,0
|
|
20230727,181400,9847360300,29250,29250,29250,29250,0
|
|
20230727,181300,9847360300,29250,29250,29250,29250,0
|
|
20230727,181200,9847360300,29250,29250,29250,29250,0
|
|
20230727,181100,9847360300,29250,29250,29250,29250,0
|
|
20230727,181000,9847360300,29250,29250,29250,29250,0
|
|
20230727,180900,9847360300,29250,29250,29250,29250,0
|
|
20230727,180800,9847360300,29250,29250,29250,29250,0
|
|
20230727,180700,9847360300,29250,29250,29250,29250,0
|
|
20230727,180600,9847360300,29250,29250,29250,29250,0
|
|
20230727,180500,9847360300,29250,29250,29250,29250,0
|
|
20230727,180400,9847360300,29250,29250,29250,29250,7786
|
|
20230727,180300,9847360300,29250,29250,29250,29250,0
|
|
20230727,180200,9847360300,29250,29250,29250,29250,0
|
|
20230727,180100,9847360300,29250,29250,29250,29250,0
|
|
20230727,180000,9847360300,29250,29250,29250,29250,0
|
|
20230727,175900,9847360300,29250,29250,29250,29250,0
|
|
20230727,175800,9847360300,29250,29250,29250,29250,0
|
|
20230727,175700,9847360300,29250,29250,29250,29250,0
|
|
20230727,175600,9847360300,29250,29250,29250,29250,0
|
|
20230727,175500,9847360300,29250,29250,29250,29250,0
|
|
20230727,175400,9847360300,29250,29250,29250,29250,0
|
|
20230727,175300,9847360300,29250,29250,29250,29250,0
|
|
20230727,175200,9847360300,29250,29250,29250,29250,0
|
|
20230727,175100,9847360300,29250,29250,29250,29250,0
|
|
20230727,175000,9847360300,29250,29250,29250,29250,0
|
|
20230727,174900,9847360300,29250,29250,29250,29250,0
|
|
20230727,174800,9847360300,29250,29250,29250,29250,0
|
|
20230727,174700,9847360300,29250,29250,29250,29250,0
|
|
20230727,174600,9847360300,29250,29250,29250,29250,0
|
|
20230727,174500,9847360300,29250,29250,29250,29250,0
|
|
20230727,174400,9847360300,29250,29250,29250,29250,0
|
|
20230727,174300,9847360300,29250,29250,29250,29250,0
|
|
20230727,174200,9847360300,29250,29250,29250,29250,0
|
|
20230727,174100,9847360300,29250,29250,29250,29250,0
|
|
20230727,174000,9847360300,29250,29250,29250,29250,0
|
|
20230727,173900,9847360300,29250,29250,29250,29250,0
|
|
20230727,173800,9847360300,29250,29250,29250,29250,0
|
|
20230727,173700,9847360300,29250,29250,29250,29250,0
|
|
20230727,173600,9847360300,29250,29250,29250,29250,0
|
|
20230727,173500,9847360300,29250,29250,29250,29250,0
|
|
20230727,173400,9847360300,29250,29250,29250,29250,7786
|
|
20230727,173300,9847360300,29250,29250,29250,29250,0
|
|
20230727,173200,9847360300,29250,29250,29250,29250,0
|
|
20230727,173100,9847360300,29250,29250,29250,29250,0
|
|
20230727,173000,9847360300,29250,29250,29250,29250,0
|
|
20230727,172900,9847360300,29250,29250,29250,29250,0
|
|
20230727,172800,9847360300,29250,29250,29250,29250,0
|
|
20230727,172700,9847360300,29250,29250,29250,29250,0
|
|
20230727,172600,9847360300,29250,29250,29250,29250,0
|
|
20230727,172500,9847360300,29250,29250,29250,29250,0
|
|
20230727,172400,9847360300,29250,29250,29250,29250,0
|
|
20230727,172300,9847360300,29250,29250,29250,29250,0
|
|
20230727,172200,9847360300,29250,29250,29250,29250,0
|
|
20230727,172100,9847360300,29250,29250,29250,29250,0
|
|
20230727,172000,9847360300,29250,29250,29250,29250,0
|
|
20230727,171900,9847360300,29250,29250,29250,29250,0
|
|
20230727,171800,9847360300,29250,29250,29250,29250,0
|
|
20230727,171700,9847360300,29250,29250,29250,29250,0
|
|
20230727,171600,9847360300,29250,29250,29250,29250,0
|
|
20230727,171500,9847360300,29250,29250,29250,29250,0
|
|
20230727,171400,9847360300,29250,29250,29250,29250,0
|
|
20230727,171300,9847360300,29250,29250,29250,29250,0
|
|
20230727,171200,9847360300,29250,29250,29250,29250,0
|
|
20230727,171100,9847360300,29250,29250,29250,29250,0
|
|
20230727,171000,9847360300,29250,29250,29250,29250,0
|
|
20230727,170900,9847360300,29250,29250,29250,29250,0
|
|
20230727,170800,9847360300,29250,29250,29250,29250,0
|
|
20230727,170700,9847360300,29250,29250,29250,29250,0
|
|
20230727,170600,9847360300,29250,29250,29250,29250,0
|
|
20230727,170500,9847360300,29250,29250,29250,29250,0
|
|
20230727,170400,9847360300,29250,29250,29250,29250,7786
|
|
20230727,170300,9847360300,29250,29250,29250,29250,0
|
|
20230727,170200,9847360300,29250,29250,29250,29250,0
|
|
20230727,170100,9847360300,29250,29250,29250,29250,0
|
|
20230727,170000,9847360300,29250,29250,29250,29250,0
|
|
20230727,165900,9847360300,29250,29250,29250,29250,0
|
|
20230727,165800,9847360300,29250,29250,29250,29250,0
|
|
20230727,165700,9847360300,29250,29250,29250,29250,0
|
|
20230727,165600,9847360300,29250,29250,29250,29250,0
|
|
20230727,165500,9847360300,29250,29250,29250,29250,0
|
|
20230727,165400,9847360300,29250,29250,29250,29250,0
|
|
20230727,165300,9847360300,29250,29250,29250,29250,0
|
|
20230727,165200,9847360300,29250,29250,29250,29250,0
|
|
20230727,165100,9847360300,29250,29250,29250,29250,0
|
|
20230727,165000,9847360300,29250,29250,29250,29250,0
|
|
20230727,164900,9847360300,29250,29250,29250,29250,0
|
|
20230727,164800,9847360300,29250,29250,29250,29250,0
|
|
20230727,164700,9847360300,29250,29250,29250,29250,0
|
|
20230727,164600,9847360300,29250,29250,29250,29250,0
|
|
20230727,164500,9847360300,29250,29250,29250,29250,0
|
|
20230727,164400,9847360300,29250,29250,29250,29250,0
|
|
20230727,164300,9847360300,29250,29250,29250,29250,0
|
|
20230727,164200,9847360300,29250,29250,29250,29250,0
|
|
20230727,164100,9847360300,29250,29250,29250,29250,0
|
|
20230727,164000,9847360300,29250,29250,29250,29250,0
|
|
20230727,163900,9847360300,29250,29250,29250,29250,0
|
|
20230727,163800,9847360300,29250,29250,29250,29250,0
|
|
20230727,163700,9847360300,29250,29250,29250,29250,0
|
|
20230727,163600,9847360300,29250,29250,29250,29250,0
|
|
20230727,163500,9847360300,29250,29250,29250,29250,0
|
|
20230727,163400,9847360300,29250,29250,29250,29250,7786
|
|
20230727,163300,9847360300,29250,29250,29250,29250,0
|
|
20230727,163200,9847360300,29250,29250,29250,29250,0
|
|
20230727,163100,9847360300,29250,29250,29250,29250,0
|
|
20230727,163000,9847360300,29250,29250,29250,29250,0
|
|
20230727,162900,9847360300,29250,29250,29250,29250,0
|
|
20230727,162800,9847360300,29250,29250,29250,29250,0
|
|
20230727,162700,9847360300,29250,29250,29250,29250,0
|
|
20230727,162600,9847360300,29250,29250,29250,29250,0
|
|
20230727,162500,9847360300,29250,29250,29250,29250,0
|
|
20230727,162400,9847360300,29250,29250,29250,29250,0
|
|
20230727,162300,9847360300,29250,29250,29250,29250,0
|
|
20230727,162200,9847360300,29250,29250,29250,29250,0
|
|
20230727,162100,9847360300,29250,29250,29250,29250,0
|
|
20230727,162000,9847360300,29250,29250,29250,29250,0
|
|
20230727,161900,9847360300,29250,29250,29250,29250,0
|
|
20230727,161800,9847360300,29250,29250,29250,29250,0
|
|
20230727,161700,9847360300,29250,29250,29250,29250,0
|
|
20230727,161600,9847360300,29250,29250,29250,29250,0
|
|
20230727,161500,9847360300,29250,29250,29250,29250,0
|
|
20230727,161400,9847360300,29250,29250,29250,29250,0
|
|
20230727,161300,9847360300,29250,29250,29250,29250,0
|
|
20230727,161200,9847360300,29250,29250,29250,29250,0
|
|
20230727,161100,9847360300,29250,29250,29250,29250,0
|
|
20230727,161000,9847360300,29250,29250,29250,29250,0
|
|
20230727,160900,9847360300,29250,29250,29250,29250,0
|
|
20230727,160800,9847360300,29250,29250,29250,29250,0
|
|
20230727,160700,9847360300,29250,29250,29250,29250,0
|
|
20230727,160600,9847360300,29250,29250,29250,29250,0
|
|
20230727,160500,9847360300,29250,29250,29250,29250,0
|
|
20230727,160400,9847360300,29250,29250,29250,29250,7786
|
|
20230727,160300,9847360300,29250,29250,29250,29250,0
|
|
20230727,160200,9847360300,29250,29250,29250,29250,0
|
|
20230727,160100,9847360300,29250,29250,29250,29250,0
|
|
20230727,160000,9847360300,29250,29250,29250,29250,0
|
|
20230727,155900,9847360300,29250,29250,29250,29250,0
|
|
20230727,155800,9847360300,29250,29250,29250,29250,0
|
|
20230727,155700,9847360300,29250,29250,29250,29250,0
|
|
20230727,155600,9847360300,29250,29250,29250,29250,0
|
|
20230727,155500,9847360300,29250,29250,29250,29250,0
|
|
20230727,155400,9847360300,29250,29250,29250,29250,0
|
|
20230727,155300,9847360300,29250,29250,29250,29250,0
|
|
20230727,155200,9847360300,29250,29250,29250,29250,0
|
|
20230727,155100,9847360300,29250,29250,29250,29250,0
|
|
20230727,155000,9847360300,29250,29250,29250,29250,0
|
|
20230727,154900,9847360300,29250,29250,29250,29250,0
|
|
20230727,154800,9847360300,29250,29250,29250,29250,0
|
|
20230727,154700,9847360300,29250,29250,29250,29250,0
|
|
20230727,154600,9847360300,29250,29250,29250,29250,0
|
|
20230727,154500,9847360300,29250,29250,29250,29250,0
|
|
20230727,154400,9847360300,29250,29250,29250,29250,0
|
|
20230727,154300,9847360300,29250,29250,29250,29250,0
|
|
20230727,154200,9847360300,29250,29250,29250,29250,0
|
|
20230727,154100,9847360300,29250,29250,29250,29250,0
|
|
20230727,154000,9847360300,29250,29250,29250,29250,0
|
|
20230727,153900,9847360300,29250,29250,29250,29250,0
|
|
20230727,153800,9847360300,29250,29250,29250,29250,0
|
|
20230727,153700,9847360300,29250,29250,29250,29250,0
|
|
20230727,153600,9847360300,29250,29250,29250,29250,0
|
|
20230727,153500,9847360300,29250,29250,29250,29250,0
|
|
20230727,153400,9847360300,29250,29250,29250,29250,7786
|
|
20230727,153300,9847360300,29250,29250,29250,29250,0
|
|
20230727,153200,9847360300,29250,29250,29250,29250,0
|
|
20230727,153100,9847360300,29250,29250,29250,29250,0
|
|
20230727,153000,9847360300,29250,29250,29250,29250,7786
|
|
20230727,152900,9619619800,29200,29200,29200,29200,0
|
|
20230727,152800,9619619800,29200,29200,29200,29200,0
|
|
20230727,152700,9619619800,29200,29200,29200,29200,0
|
|
20230727,152600,9619619800,29200,29200,29200,29200,0
|
|
20230727,152500,9619619800,29200,29200,29200,29200,0
|
|
20230727,152400,9619619800,29200,29200,29200,29200,0
|
|
20230727,152300,9619619800,29200,29200,29200,29200,0
|
|
20230727,152200,9619619800,29200,29200,29200,29200,0
|
|
20230727,152100,9619619800,29200,29200,29200,29200,0
|
|
20230727,152000,9619619800,29200,29200,29200,29200,0
|
|
20230727,151900,9619619800,29200,29250,29250,29150,1052
|
|
20230727,151800,9588897550,29250,29150,29300,29150,896
|
|
20230727,151700,9562661400,29200,29200,29300,29150,849
|
|
20230727,151600,9537839550,29250,29250,29300,29200,829
|
|
20230727,151500,9513595900,29300,29300,29300,29200,1393
|
|
20230727,151400,9472847650,29300,29250,29300,29250,612
|
|
20230727,151300,9454935650,29250,29200,29300,29200,1419
|
|
20230727,151200,9413445450,29200,29200,29250,29200,1789
|
|
20230727,151100,9361156000,29200,29150,29200,29150,335
|
|
20230727,151000,9351382100,29200,29200,29250,29150,238
|
|
20230727,150900,9344433100,29250,29150,29300,29150,1462
|
|
20230727,150800,9301726050,29150,29100,29150,29100,632
|
|
20230727,150700,9283306050,29100,29100,29150,29100,427
|
|
20230727,150600,9270877700,29100,29150,29150,29050,2581
|
|
20230727,150500,9195818200,29100,29100,29150,29100,585
|
|
20230727,150400,9178792250,29100,29100,29150,29100,482
|
|
20230727,150300,9164753000,29100,29250,29250,29100,2039
|
|
20230727,150200,9105324200,29200,29300,29300,29200,320
|
|
20230727,150100,9095957600,29250,29300,29300,29250,1504
|
|
20230727,150000,9051959950,29250,29300,29300,29250,504
|
|
20230727,145900,9037204150,29250,29300,29300,29250,914
|
|
20230727,145800,9010425000,29300,29300,29300,29250,162
|
|
20230727,145700,9005678500,29300,29300,29300,29250,427
|
|
20230727,145600,8993169550,29250,29300,29300,29250,126
|
|
20230727,145500,8989479250,29250,29300,29300,29250,109
|
|
20230727,145400,8986285700,29300,29250,29300,29250,453
|
|
20230727,145300,8973018300,29300,29250,29300,29250,311
|
|
20230727,145200,8963908450,29300,29300,29300,29250,711
|
|
20230727,145100,8943076400,29300,29250,29300,29250,227
|
|
20230727,145000,8936426200,29300,29300,29300,29250,540
|
|
20230727,144900,8920604700,29300,29300,29300,29250,361
|
|
20230727,144800,8910027450,29300,29300,29300,29250,1201
|
|
20230727,144700,8874848900,29300,29300,29300,29250,960
|
|
20230727,144600,8846722650,29300,29200,29300,29200,817
|
|
20230727,144500,8822787250,29300,29250,29300,29200,803
|
|
20230727,144400,8799297650,29250,29250,29250,29200,1412
|
|
20230727,144300,8758032600,29200,29200,29250,29200,276
|
|
20230727,144200,8749964350,29250,29300,29300,29200,1512
|
|
20230727,144100,8705724250,29250,29300,29300,29250,332
|
|
20230727,144000,8695997700,29300,29300,29300,29250,254
|
|
20230727,143900,8688556050,29300,29300,29300,29250,431
|
|
20230727,143800,8675928150,29300,29250,29300,29250,1034
|
|
20230727,143700,8645676600,29250,29350,29350,29250,1477
|
|
20230727,143600,8602404800,29300,29350,29350,29300,366
|
|
20230727,143500,8591668650,29350,29350,29350,29300,370
|
|
20230727,143400,8580812500,29300,29300,29350,29300,443
|
|
20230727,143300,8567814850,29300,29350,29350,29250,122
|
|
20230727,143200,8564237100,29300,29250,29350,29250,890
|
|
20230727,143100,8538180600,29300,29250,29300,29250,539
|
|
20230727,143000,8522390650,29300,29300,29300,29250,502
|
|
20230727,142900,8507683900,29300,29300,29300,29250,952
|
|
20230727,142800,8479790350,29250,29250,29300,29250,218
|
|
20230727,142700,8473405050,29300,29300,29300,29250,287
|
|
20230727,142600,8464996150,29300,29300,29300,29250,140
|
|
20230727,142500,8460895900,29250,29300,29300,29250,329
|
|
20230727,142400,8451265850,29300,29300,29300,29250,417
|
|
20230727,142300,8439048200,29300,29250,29300,29250,643
|
|
20230727,142200,8420237900,29250,29250,29300,29250,658
|
|
20230727,142100,8400961050,29300,29350,29350,29250,715
|
|
20230727,142000,8380002900,29300,29350,29350,29300,410
|
|
20230727,141900,8367971600,29350,29250,29350,29250,564
|
|
20230727,141800,8351452600,29250,29350,29350,29250,176
|
|
20230727,141700,8346291900,29350,29300,29350,29250,3415
|
|
20230727,141600,8246285050,29300,29200,29300,29200,246
|
|
20230727,141500,8239088350,29250,29250,29300,29250,480
|
|
20230727,141400,8225037700,29250,29300,29300,29250,659
|
|
20230727,141300,8205753450,29300,29300,29300,29250,98
|
|
20230727,141200,8202882200,29300,29250,29300,29250,245
|
|
20230727,141100,8195704850,29250,29300,29300,29250,1012
|
|
20230727,141000,8166099200,29300,29250,29300,29200,1034
|
|
20230727,140900,8135828000,29250,29200,29300,29200,299
|
|
20230727,140800,8127082450,29200,29200,29250,29200,100
|
|
20230727,140700,8124158100,29250,29200,29250,29200,316
|
|
20230727,140600,8114918450,29250,29250,29300,29250,232
|
|
20230727,140500,8108130500,29300,29200,29300,29200,1078
|
|
20230727,140400,8076576600,29250,29200,29250,29200,83
|
|
20230727,140300,8074151000,29300,29300,29300,29200,869
|
|
20230727,140200,8048733200,29300,29250,29300,29250,656
|
|
20230727,140100,8029518000,29300,29250,29300,29250,289
|
|
20230727,140000,8021055700,29300,29300,29300,29300,763
|
|
20230727,135900,7998699800,29250,29300,29300,29250,87
|
|
20230727,135800,7996152900,29300,29350,29350,29250,207
|
|
20230727,135700,7990083350,29350,29300,29350,29300,1228
|
|
20230727,135600,7954043900,29300,29250,29350,29250,801
|
|
20230727,135500,7930575450,29250,29300,29300,29250,682
|
|
20230727,135400,7910594000,29300,29300,29300,29250,513
|
|
20230727,135300,7895569250,29250,29250,29300,29250,978
|
|
20230727,135200,7866928950,29250,29250,29250,29200,599
|
|
20230727,135100,7849408600,29250,29250,29250,29200,395
|
|
20230727,135000,7837855450,29250,29300,29300,29200,781
|
|
20230727,134900,7814995000,29250,29250,29300,29250,479
|
|
20230727,134800,7800982400,29200,29250,29300,29200,387
|
|
20230727,134700,7789661400,29250,29250,29250,29200,568
|
|
20230727,134600,7773047950,29200,29300,29300,29150,1039
|
|
20230727,134500,7742670650,29300,29300,29300,29250,877
|
|
20230727,134400,7716988700,29300,29300,29300,29250,403
|
|
20230727,134300,7705181000,29300,29300,29300,29250,675
|
|
20230727,134200,7685409800,29300,29250,29300,29250,571
|
|
20230727,134100,7668689450,29300,29250,29300,29250,505
|
|
20230727,134000,7653893200,29250,29250,29250,29250,427
|
|
20230727,133900,7641403450,29200,29250,29250,29200,729
|
|
20230727,133800,7620091550,29250,29200,29250,29200,738
|
|
20230727,133700,7598511500,29200,29200,29250,29200,626
|
|
20230727,133600,7580211650,29200,29250,29250,29150,1119
|
|
20230727,133500,7547516400,29200,29200,29250,29200,761
|
|
20230727,133400,7525276650,29200,29200,29250,29150,595
|
|
20230727,133300,7507917200,29200,29250,29250,29150,1768
|
|
20230727,133200,7456298600,29250,29200,29250,29150,1244
|
|
20230727,133100,7419986750,29250,29200,29250,29200,456
|
|
20230727,133000,7406651450,29200,29200,29200,29150,1217
|
|
20230727,132900,7371115750,29250,29200,29250,29200,663
|
|
20230727,132800,7351738450,29250,29200,29300,29200,1462
|
|
20230727,132700,7309016900,29200,29250,29250,29150,973
|
|
20230727,132600,7280626850,29200,29250,29250,29200,560
|
|
20230727,132500,7264249450,29250,29200,29250,29200,515
|
|
20230727,132400,7249200500,29200,29250,29250,29200,766
|
|
20230727,132300,7226832550,29250,29250,29250,29200,324
|
|
20230727,132200,7217356900,29250,29200,29250,29200,964
|
|
20230727,132100,7189195550,29200,29200,29200,29150,739
|
|
20230727,132000,7167623100,29200,29150,29200,29150,520
|
|
20230727,131900,7152440200,29150,29200,29200,29150,130
|
|
20230727,131800,7148646600,29200,29200,29200,29150,388
|
|
20230727,131700,7137317200,29200,29200,29200,29150,312
|
|
20230727,131600,7128212750,29200,29150,29300,29150,604
|
|
20230727,131500,7110547300,29200,29200,29200,29200,852
|
|
20230727,131400,7085668900,29250,29200,29250,29200,67
|
|
20230727,131300,7083709650,29200,29100,29200,29100,917
|
|
20230727,131200,7056971950,29100,29100,29100,29100,12
|
|
20230727,131100,7056622750,29100,29150,29150,29100,145
|
|
20230727,131000,7052397150,29150,29200,29200,29100,2921
|
|
20230727,130900,6967244100,29150,29150,29250,29150,501
|
|
20230727,130800,6952611050,29150,29200,29250,29150,491
|
|
20230727,130700,6938263400,29250,29300,29300,29250,703
|
|
20230727,130600,6917683600,29300,29350,29350,29300,802
|
|
20230727,130500,6894167650,29300,29350,29350,29300,199
|
|
20230727,130400,6888330800,29350,29400,29450,29350,448
|
|
20230727,130300,6875159350,29400,29500,29500,29400,1726
|
|
20230727,130200,6824331400,29450,29400,29500,29400,3847
|
|
20230727,130100,6711075400,29400,29400,29450,29400,4003
|
|
20230727,130000,6593314600,29450,29350,29450,29300,5105
|
|
20230727,125900,6443320800,29300,29250,29350,29200,3640
|
|
20230727,125800,6336770350,29250,29250,29300,29200,4280
|
|
20230727,125700,6211623100,29200,29200,29250,29150,1819
|
|
20230727,125600,6158538250,29200,29200,29200,29200,1046
|
|
20230727,125500,6127995050,29150,29200,29200,29150,1404
|
|
20230727,125400,6087001200,29150,29200,29200,29150,1390
|
|
20230727,125300,6046426650,29200,29100,29200,29100,4266
|
|
20230727,125200,5922114350,29100,29100,29100,29050,837
|
|
20230727,125100,5897760300,29100,29000,29100,29000,987
|
|
20230727,125000,5869090500,29050,29050,29100,29050,434
|
|
20230727,124900,5856482600,29100,29050,29100,29050,173
|
|
20230727,124800,5851454700,29100,29100,29100,29000,186
|
|
20230727,124700,5846051700,29100,29050,29100,29050,17
|
|
20230727,124600,5845557250,29050,29000,29100,29000,711
|
|
20230727,124500,5824901800,29000,29050,29050,29000,143
|
|
20230727,124400,5820753500,29000,29000,29050,29000,568
|
|
20230727,124300,5804279750,29000,28900,29000,28900,1027
|
|
20230727,124200,5774548700,28900,28900,28950,28900,473
|
|
20230727,124100,5760863500,28900,28900,28950,28850,753
|
|
20230727,124000,5739106150,28900,28900,28900,28900,381
|
|
20230727,123900,5728095250,28900,28950,28950,28900,65
|
|
20230727,123800,5726216300,28950,28950,28950,28850,468
|
|
20230727,123700,5712678300,28950,29000,29000,28950,680
|
|
20230727,123600,5692991550,29000,29000,29000,28950,547
|
|
20230727,123500,5677143600,29000,29000,29050,28950,101
|
|
20230727,123400,5674215000,29000,29100,29100,28900,47
|
|
20230727,123300,5672850800,29100,29100,29100,29050,327
|
|
20230727,123200,5663338250,29100,29050,29150,29050,642
|
|
20230727,123100,5644658050,29050,29000,29150,29000,4463
|
|
20230727,123000,5515030000,29000,28950,29000,28950,1080
|
|
20230727,122900,5483762300,28950,28900,28950,28900,307
|
|
20230727,122800,5474887350,28850,28900,28900,28850,54
|
|
20230727,122700,5473329050,28900,28950,28950,28900,170
|
|
20230727,122600,5468415250,28950,28850,28950,28850,133
|
|
20230727,122500,5464571400,28950,28950,28950,28900,158
|
|
20230727,122400,5460004600,28950,28900,28950,28900,668
|
|
20230727,122300,5440697300,28850,28900,28900,28850,119
|
|
20230727,122200,5437262750,28850,28850,28900,28850,239
|
|
20230727,122100,5430364300,28850,28750,28850,28750,1587
|
|
20230727,122000,5384624650,28700,28800,28850,28700,629
|
|
20230727,121900,5366520150,28850,28800,28900,28800,540
|
|
20230727,121800,5350933950,28850,28850,28900,28850,602
|
|
20230727,121700,5333565850,28900,28800,28900,28800,38
|
|
20230727,121600,5332468000,28900,28950,28950,28800,633
|
|
20230727,121500,5314204150,28900,28900,28950,28850,708
|
|
20230727,121400,5293742850,28850,28950,28950,28850,631
|
|
20230727,121300,5275504850,28950,28900,28950,28900,180
|
|
20230727,121200,5270301850,28850,28900,28950,28850,343
|
|
20230727,121100,5260392450,28900,28900,28900,28850,1328
|
|
20230727,121000,5222014400,28900,28900,28900,28850,103
|
|
20230727,120900,5219039500,28850,28850,28900,28800,803
|
|
20230727,120800,5195870500,28800,28850,28850,28800,123
|
|
20230727,120700,5192326600,28850,28800,28850,28800,377
|
|
20230727,120600,5181466950,28800,28850,28850,28700,492
|
|
20230727,120500,5167310250,28800,28800,28850,28800,150
|
|
20230727,120400,5162989850,28800,28750,28850,28750,598
|
|
20230727,120300,5145787000,28750,28750,28750,28700,37
|
|
20230727,120200,5144723400,28700,28750,28800,28700,143
|
|
20230727,120100,5140613900,28750,28900,28900,28750,374
|
|
20230727,120000,5129844000,28900,28900,28900,28700,388
|
|
20230727,115900,5118663100,28900,28850,28900,28850,149
|
|
20230727,115800,5114361800,28850,28800,28850,28750,508
|
|
20230727,115700,5099748300,28750,28800,28800,28750,139
|
|
20230727,115600,5095750300,28750,28800,28800,28750,233
|
|
20230727,115500,5089050900,28800,28700,28800,28700,31
|
|
20230727,115400,5088159100,28700,28750,28800,28700,330
|
|
20230727,115300,5078672200,28750,28750,28750,28700,97
|
|
20230727,115200,5075887350,28750,28750,28750,28700,374
|
|
20230727,115100,5065141100,28750,28700,28750,28600,1145
|
|
20230727,115000,5032364200,28700,28750,28850,28700,776
|
|
20230727,114900,5010083550,28750,28800,28850,28750,581
|
|
20230727,114800,4993355950,28850,28900,28950,28850,1890
|
|
20230727,114700,4938701050,28950,28950,29000,28900,367
|
|
20230727,114600,4928075800,28950,28900,29000,28900,230
|
|
20230727,114500,4921417750,29000,29000,29050,28900,699
|
|
20230727,114400,4901156900,29000,28950,29000,28900,324
|
|
20230727,114300,4891780000,28950,29000,29050,28900,1082
|
|
20230727,114200,4860409300,28900,28950,29000,28900,1529
|
|
20230727,114100,4816197450,28950,28950,28950,28950,71
|
|
20230727,114000,4814142000,28950,28950,28950,28900,327
|
|
20230727,113900,4804687150,28950,28900,29000,28900,271
|
|
20230727,113800,4796842950,28950,28950,29000,28900,671
|
|
20230727,113700,4777417200,29000,28900,29000,28900,709
|
|
20230727,113600,4756896450,28900,28900,28950,28850,116
|
|
20230727,113500,4753543850,28950,28900,28950,28850,408
|
|
20230727,113400,4741746600,28900,28900,28950,28850,716
|
|
20230727,113300,4721052250,28900,28900,28900,28850,742
|
|
20230727,113200,4699621900,28900,28850,28900,28850,1004
|
|
20230727,113100,4670630750,28900,28900,29000,28850,388
|
|
20230727,113000,4659404550,28900,29000,29000,28900,805
|
|
20230727,112900,4636077700,29050,29000,29050,29000,1266
|
|
20230727,112800,4599362950,29050,29050,29050,29050,82
|
|
20230727,112700,4596980850,29100,29150,29150,29100,1702
|
|
20230727,112600,4547396100,29100,29100,29150,29100,1007
|
|
20230727,112500,4518080800,29100,29200,29200,29100,688
|
|
20230727,112400,4498017850,29150,29150,29200,29100,1361
|
|
20230727,112300,4458332550,29200,29100,29200,29100,2094
|
|
20230727,112200,4397347500,29100,29000,29100,28950,504
|
|
20230727,112100,4382710600,29050,28950,29050,28850,2098
|
|
20230727,112000,4321992400,28950,28950,29000,28900,579
|
|
20230727,111900,4305219850,28950,29000,29050,28900,475
|
|
20230727,111800,4291462150,29000,29000,29050,28950,2076
|
|
20230727,111700,4231244250,29000,29050,29150,29000,1233
|
|
20230727,111600,4195426250,29100,29150,29150,29050,1877
|
|
20230727,111500,4140840700,29150,29100,29150,29050,1073
|
|
20230727,111400,4109586100,29100,29100,29150,29050,1471
|
|
20230727,111300,4066781050,29100,29000,29100,28950,1871
|
|
20230727,111200,4012440400,29050,29000,29050,29000,2567
|
|
20230727,111100,3937895000,28950,29050,29050,28950,629
|
|
20230727,111000,3919652850,29050,29200,29200,29000,1949
|
|
20230727,110900,3862968050,29150,29100,29200,29050,4339
|
|
20230727,110800,3736529150,29050,29050,29100,29050,1490
|
|
20230727,110700,3693215850,29000,29050,29050,28950,1633
|
|
20230727,110600,3645800050,29050,29000,29050,28900,6061
|
|
20230727,110500,3470116950,28950,28950,29000,28900,2371
|
|
20230727,110400,3401465400,28900,28850,28950,28750,7303
|
|
20230727,110300,3190615200,28850,28850,28850,28750,1436
|
|
20230727,110200,3149237300,28850,28800,28850,28800,639
|
|
20230727,110100,3130812200,28850,28700,28850,28700,562
|
|
20230727,110000,3114636000,28750,28750,28750,28700,665
|
|
20230727,105900,3095543800,28750,28750,28800,28700,133
|
|
20230727,105800,3091717600,28750,28750,28850,28700,1747
|
|
20230727,105700,3041431650,28750,28750,28800,28700,542
|
|
20230727,105600,3025851150,28750,28750,28800,28700,292
|
|
20230727,105500,3017453350,28800,28650,28800,28600,3805
|
|
20230727,105400,2908201450,28600,28550,28650,28550,367
|
|
20230727,105300,2897705600,28550,28600,28600,28550,99
|
|
20230727,105200,2894877850,28650,28650,28650,28600,211
|
|
20230727,105100,2888840600,28600,28650,28700,28600,336
|
|
20230727,105000,2879213900,28650,28550,28650,28550,1210
|
|
20230727,104900,2844607200,28550,28600,28600,28550,352
|
|
20230727,104800,2834554400,28550,28600,28600,28550,322
|
|
20230727,104700,2825346250,28600,28650,28650,28600,527
|
|
20230727,104600,2810268750,28650,28550,28650,28550,645
|
|
20230727,104500,2791823050,28500,28500,28550,28500,234
|
|
20230727,104400,2785149200,28550,28550,28550,28500,429
|
|
20230727,104300,2772903600,28550,28550,28550,28450,398
|
|
20230727,104200,2761563200,28550,28500,28550,28500,364
|
|
20230727,104100,2751174150,28500,28500,28550,28450,648
|
|
20230727,104000,2732707450,28450,28300,28450,28300,314
|
|
20230727,103900,2723787350,28300,28250,28300,28250,754
|
|
20230727,103800,2702481450,28250,28300,28300,28200,404
|
|
20230727,103700,2691069300,28300,28350,28350,28250,2575
|
|
20230727,103600,2618188500,28450,28350,28450,28300,255
|
|
20230727,103500,2610958900,28350,28300,28350,28300,424
|
|
20230727,103400,2598945500,28350,28300,28350,28300,106
|
|
20230727,103300,2595945200,28300,28350,28350,28300,33
|
|
20230727,103200,2595010250,28450,28350,28450,28300,416
|
|
20230727,103100,2583201250,28350,28350,28350,28350,228
|
|
20230727,103000,2576737450,28300,28300,28350,28250,1147
|
|
20230727,102900,2544277000,28300,28350,28350,28300,362
|
|
20230727,102800,2534014500,28350,28350,28350,28350,1050
|
|
20230727,102700,2504247000,28350,28350,28400,28350,300
|
|
20230727,102600,2495738950,28350,28300,28350,28250,882
|
|
20230727,102500,2470763200,28250,28300,28300,28250,45
|
|
20230727,102400,2469491450,28300,28300,28300,28250,85
|
|
20230727,102300,2467086300,28300,28300,28300,28250,724
|
|
20230727,102200,2446597300,28250,28250,28300,28250,65
|
|
20230727,102100,2444759000,28250,28250,28350,28250,1356
|
|
20230727,102000,2406386250,28250,28200,28300,28200,581
|
|
20230727,101900,2389970150,28200,28250,28250,28200,65
|
|
20230727,101800,2388135050,28200,28200,28200,28200,8
|
|
20230727,101700,2387909450,28250,28250,28250,28200,522
|
|
20230727,101600,2373166350,28250,28200,28250,28200,104
|
|
20230727,101500,2370228500,28250,28150,28250,28150,1032
|
|
20230727,101400,2341083650,28150,28200,28200,28150,192
|
|
20230727,101300,2335678300,28150,28100,28150,28100,193
|
|
20230727,101200,2330254350,28150,28200,28200,28100,1252
|
|
20230727,101100,2295000650,28250,28150,28250,28150,1114
|
|
20230727,101000,2263582500,28150,28100,28150,28100,292
|
|
20230727,100900,2255365550,28100,28100,28150,28100,253
|
|
20230727,100800,2248253000,28050,28050,28150,28000,1492
|
|
20230727,100700,2206415250,28100,28100,28150,28000,3606
|
|
20230727,100600,2105263500,28100,28100,28250,28100,1272
|
|
20230727,100500,2069513350,28000,28150,28150,28000,1809
|
|
20230727,100400,2018787700,28150,28150,28150,28050,3063
|
|
20230727,100300,1932785500,28150,28150,28150,28100,1378
|
|
20230727,100200,1893995850,28200,28250,28250,28150,1102
|
|
20230727,100100,1862917250,28300,28250,28350,28250,451
|
|
20230727,100000,1850166500,28200,28200,28350,28200,679
|
|
20230727,095900,1831010450,28200,28300,28350,28200,326
|
|
20230727,095800,1821801650,28350,28250,28350,28250,988
|
|
20230727,095700,1793878350,28250,28250,28300,28250,123
|
|
20230727,095600,1790402600,28300,28250,28300,28250,324
|
|
20230727,095500,1781236250,28250,28200,28250,28200,231
|
|
20230727,095400,1774710750,28300,28250,28300,28200,557
|
|
20230727,095300,1758967500,28250,28250,28250,28200,1178
|
|
20230727,095200,1725737600,28250,28300,28300,28250,754
|
|
20230727,095100,1704428500,28350,28350,28400,28350,95
|
|
20230727,095000,1701735100,28300,28350,28400,28300,1226
|
|
20230727,094900,1667031100,28400,28350,28400,28350,282
|
|
20230727,094800,1659036250,28350,28450,28500,28350,1033
|
|
20230727,094700,1629724850,28500,28450,28500,28450,185
|
|
20230727,094600,1624461500,28450,28400,28450,28400,1222
|
|
20230727,094500,1589756150,28400,28550,28550,28400,1144
|
|
20230727,094400,1557181200,28600,28700,28700,28600,187
|
|
20230727,094300,1551831650,28650,28650,28800,28650,379
|
|
20230727,094200,1540956350,28650,28750,28850,28650,605
|
|
20230727,094100,1523528800,28800,28650,28800,28650,3649
|
|
20230727,094000,1418747500,28600,28700,28700,28600,239
|
|
20230727,093900,1411903250,28700,28700,28750,28650,188
|
|
20230727,093800,1406506100,28700,28600,28700,28600,781
|
|
20230727,093700,1384153900,28600,28500,28600,28500,664
|
|
20230727,093600,1365205500,28500,28500,28500,28450,958
|
|
20230727,093500,1337947800,28500,28600,28600,28400,4315
|
|
20230727,093400,1214927350,28550,28600,28650,28550,283
|
|
20230727,093300,1206827600,28600,28550,28600,28550,210
|
|
20230727,093200,1200821700,28600,28750,28800,28600,3071
|
|
20230727,093100,1112740450,28750,28650,28750,28650,309
|
|
20230727,093000,1103865650,28700,28700,28700,28650,627
|
|
20230727,092900,1085872000,28700,28600,28700,28600,221
|
|
20230727,092800,1079536300,28550,28650,28700,28550,788
|
|
20230727,092700,1056960200,28650,28550,28650,28550,678
|
|
20230727,092600,1037571800,28550,28650,28650,28500,743
|
|
20230727,092500,1016347650,28650,28700,28700,28600,514
|
|
20230727,092400,1001642450,28750,28600,28750,28550,1777
|
|
20230727,092300,950799750,28550,28750,28750,28550,1546
|
|
20230727,092200,906583100,28750,28800,28850,28700,1551
|
|
20230727,092100,861951950,28850,28800,28850,28700,395
|
|
20230727,092000,850576650,28800,28850,28850,28750,1198
|
|
20230727,091900,816039300,28800,28750,28850,28700,611
|
|
20230727,091800,798443150,28750,28800,28850,28750,993
|
|
20230727,091700,769851400,28800,28800,28800,28750,957
|
|
20230727,091600,742292550,28800,28800,28850,28750,354
|
|
20230727,091500,732099200,28800,28700,28850,28700,2484
|
|
20230727,091400,660607700,28700,28700,28750,28700,379
|
|
20230727,091300,649730350,28700,28650,28750,28600,515
|
|
20230727,091200,634952450,28650,28550,28750,28550,339
|
|
20230727,091100,625244900,28700,28650,28750,28500,908
|
|
20230727,091000,599222450,28650,28900,28950,28650,809
|
|
20230727,090900,575967200,28900,28750,28950,28700,2128
|
|
20230727,090800,514574750,28750,28750,29000,28650,3969
|
|
20230727,090700,399829600,28750,28700,28850,28550,2912
|
|
20230727,090600,316087250,28600,28550,28700,28550,3328
|
|
20230727,090500,220747450,28600,28500,28600,28450,2536
|
|
20230727,090400,148470850,28350,28450,28500,28350,1142
|
|
20230727,090300,115992450,28500,28450,28500,28400,899
|
|
20230727,090200,90427300,28450,28400,28450,28350,821
|
|
20230727,090100,67112150,28400,28400,28450,28250,1132
|
|
20230727,090000,34962500,28400,28050,28400,28050,1244
|