637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193400,8830402350,29900,29900,29900,29900,6759
|
|
20230728,193300,8830402350,29900,29900,29900,29900,0
|
|
20230728,193200,8830402350,29900,29900,29900,29900,0
|
|
20230728,193100,8830402350,29900,29900,29900,29900,0
|
|
20230728,193000,8830402350,29900,29900,29900,29900,0
|
|
20230728,192900,8830402350,29900,29900,29900,29900,0
|
|
20230728,192800,8830402350,29900,29900,29900,29900,0
|
|
20230728,192700,8830402350,29900,29900,29900,29900,0
|
|
20230728,192600,8830402350,29900,29900,29900,29900,0
|
|
20230728,192500,8830402350,29900,29900,29900,29900,0
|
|
20230728,192400,8830402350,29900,29900,29900,29900,0
|
|
20230728,192300,8830402350,29900,29900,29900,29900,0
|
|
20230728,192200,8830402350,29900,29900,29900,29900,0
|
|
20230728,192100,8830402350,29900,29900,29900,29900,0
|
|
20230728,192000,8830402350,29900,29900,29900,29900,0
|
|
20230728,191900,8830402350,29900,29900,29900,29900,0
|
|
20230728,191800,8830402350,29900,29900,29900,29900,0
|
|
20230728,191700,8830402350,29900,29900,29900,29900,0
|
|
20230728,191600,8830402350,29900,29900,29900,29900,0
|
|
20230728,191500,8830402350,29900,29900,29900,29900,0
|
|
20230728,191400,8830402350,29900,29900,29900,29900,0
|
|
20230728,191300,8830402350,29900,29900,29900,29900,0
|
|
20230728,191200,8830402350,29900,29900,29900,29900,0
|
|
20230728,191100,8830402350,29900,29900,29900,29900,0
|
|
20230728,191000,8830402350,29900,29900,29900,29900,0
|
|
20230728,190900,8830402350,29900,29900,29900,29900,0
|
|
20230728,190800,8830402350,29900,29900,29900,29900,0
|
|
20230728,190700,8830402350,29900,29900,29900,29900,0
|
|
20230728,190600,8830402350,29900,29900,29900,29900,0
|
|
20230728,190500,8830402350,29900,29900,29900,29900,0
|
|
20230728,190400,8830402350,29900,29900,29900,29900,6759
|
|
20230728,190300,8830402350,29900,29900,29900,29900,0
|
|
20230728,190200,8830402350,29900,29900,29900,29900,0
|
|
20230728,190100,8830402350,29900,29900,29900,29900,0
|
|
20230728,190000,8830402350,29900,29900,29900,29900,0
|
|
20230728,185900,8830402350,29900,29900,29900,29900,0
|
|
20230728,185800,8830402350,29900,29900,29900,29900,0
|
|
20230728,185700,8830402350,29900,29900,29900,29900,0
|
|
20230728,185600,8830402350,29900,29900,29900,29900,0
|
|
20230728,185500,8830402350,29900,29900,29900,29900,0
|
|
20230728,185400,8830402350,29900,29900,29900,29900,0
|
|
20230728,185300,8830402350,29900,29900,29900,29900,0
|
|
20230728,185200,8830402350,29900,29900,29900,29900,0
|
|
20230728,185100,8830402350,29900,29900,29900,29900,0
|
|
20230728,185000,8830402350,29900,29900,29900,29900,0
|
|
20230728,184900,8830402350,29900,29900,29900,29900,0
|
|
20230728,184800,8830402350,29900,29900,29900,29900,0
|
|
20230728,184700,8830402350,29900,29900,29900,29900,0
|
|
20230728,184600,8830402350,29900,29900,29900,29900,0
|
|
20230728,184500,8830402350,29900,29900,29900,29900,0
|
|
20230728,184400,8830402350,29900,29900,29900,29900,0
|
|
20230728,184300,8830402350,29900,29900,29900,29900,0
|
|
20230728,184200,8830402350,29900,29900,29900,29900,0
|
|
20230728,184100,8830402350,29900,29900,29900,29900,0
|
|
20230728,184000,8830402350,29900,29900,29900,29900,0
|
|
20230728,183900,8830402350,29900,29900,29900,29900,0
|
|
20230728,183800,8830402350,29900,29900,29900,29900,0
|
|
20230728,183700,8830402350,29900,29900,29900,29900,0
|
|
20230728,183600,8830402350,29900,29900,29900,29900,0
|
|
20230728,183500,8830402350,29900,29900,29900,29900,0
|
|
20230728,183400,8830402350,29900,29900,29900,29900,6759
|
|
20230728,183300,8830402350,29900,29900,29900,29900,0
|
|
20230728,183200,8830402350,29900,29900,29900,29900,0
|
|
20230728,183100,8830402350,29900,29900,29900,29900,0
|
|
20230728,183000,8830402350,29900,29900,29900,29900,0
|
|
20230728,182900,8830402350,29900,29900,29900,29900,0
|
|
20230728,182800,8830402350,29900,29900,29900,29900,0
|
|
20230728,182700,8830402350,29900,29900,29900,29900,0
|
|
20230728,182600,8830402350,29900,29900,29900,29900,0
|
|
20230728,182500,8830402350,29900,29900,29900,29900,0
|
|
20230728,182400,8830402350,29900,29900,29900,29900,0
|
|
20230728,182300,8830402350,29900,29900,29900,29900,0
|
|
20230728,182200,8830402350,29900,29900,29900,29900,0
|
|
20230728,182100,8830402350,29900,29900,29900,29900,0
|
|
20230728,182000,8830402350,29900,29900,29900,29900,0
|
|
20230728,181900,8830402350,29900,29900,29900,29900,0
|
|
20230728,181800,8830402350,29900,29900,29900,29900,0
|
|
20230728,181700,8830402350,29900,29900,29900,29900,0
|
|
20230728,181600,8830402350,29900,29900,29900,29900,0
|
|
20230728,181500,8830402350,29900,29900,29900,29900,0
|
|
20230728,181400,8830402350,29900,29900,29900,29900,0
|
|
20230728,181300,8830402350,29900,29900,29900,29900,0
|
|
20230728,181200,8830402350,29900,29900,29900,29900,0
|
|
20230728,181100,8830402350,29900,29900,29900,29900,0
|
|
20230728,181000,8830402350,29900,29900,29900,29900,0
|
|
20230728,180900,8830402350,29900,29900,29900,29900,0
|
|
20230728,180800,8830402350,29900,29900,29900,29900,0
|
|
20230728,180700,8830402350,29900,29900,29900,29900,0
|
|
20230728,180600,8830402350,29900,29900,29900,29900,0
|
|
20230728,180500,8830402350,29900,29900,29900,29900,0
|
|
20230728,180400,8830402350,29900,29900,29900,29900,6759
|
|
20230728,180300,8830402350,29900,29900,29900,29900,0
|
|
20230728,180200,8830402350,29900,29900,29900,29900,0
|
|
20230728,180100,8830402350,29900,29900,29900,29900,0
|
|
20230728,180000,8830402350,29900,29900,29900,29900,0
|
|
20230728,175900,8830402350,29900,29900,29900,29900,0
|
|
20230728,175800,8830402350,29900,29900,29900,29900,0
|
|
20230728,175700,8830402350,29900,29900,29900,29900,0
|
|
20230728,175600,8830402350,29900,29900,29900,29900,0
|
|
20230728,175500,8830402350,29900,29900,29900,29900,0
|
|
20230728,175400,8830402350,29900,29900,29900,29900,0
|
|
20230728,175300,8830402350,29900,29900,29900,29900,0
|
|
20230728,175200,8830402350,29900,29900,29900,29900,0
|
|
20230728,175100,8830402350,29900,29900,29900,29900,0
|
|
20230728,175000,8830402350,29900,29900,29900,29900,0
|
|
20230728,174900,8830402350,29900,29900,29900,29900,0
|
|
20230728,174800,8830402350,29900,29900,29900,29900,0
|
|
20230728,174700,8830402350,29900,29900,29900,29900,0
|
|
20230728,174600,8830402350,29900,29900,29900,29900,0
|
|
20230728,174500,8830402350,29900,29900,29900,29900,0
|
|
20230728,174400,8830402350,29900,29900,29900,29900,0
|
|
20230728,174300,8830402350,29900,29900,29900,29900,0
|
|
20230728,174200,8830402350,29900,29900,29900,29900,0
|
|
20230728,174100,8830402350,29900,29900,29900,29900,0
|
|
20230728,174000,8830402350,29900,29900,29900,29900,0
|
|
20230728,173900,8830402350,29900,29900,29900,29900,0
|
|
20230728,173800,8830402350,29900,29900,29900,29900,0
|
|
20230728,173700,8830402350,29900,29900,29900,29900,0
|
|
20230728,173600,8830402350,29900,29900,29900,29900,0
|
|
20230728,173500,8830402350,29900,29900,29900,29900,0
|
|
20230728,173400,8830402350,29900,29900,29900,29900,6759
|
|
20230728,173300,8830402350,29900,29900,29900,29900,0
|
|
20230728,173200,8830402350,29900,29900,29900,29900,0
|
|
20230728,173100,8830402350,29900,29900,29900,29900,0
|
|
20230728,173000,8830402350,29900,29900,29900,29900,0
|
|
20230728,172900,8830402350,29900,29900,29900,29900,0
|
|
20230728,172800,8830402350,29900,29900,29900,29900,0
|
|
20230728,172700,8830402350,29900,29900,29900,29900,0
|
|
20230728,172600,8830402350,29900,29900,29900,29900,0
|
|
20230728,172500,8830402350,29900,29900,29900,29900,0
|
|
20230728,172400,8830402350,29900,29900,29900,29900,0
|
|
20230728,172300,8830402350,29900,29900,29900,29900,0
|
|
20230728,172200,8830402350,29900,29900,29900,29900,0
|
|
20230728,172100,8830402350,29900,29900,29900,29900,0
|
|
20230728,172000,8830402350,29900,29900,29900,29900,0
|
|
20230728,171900,8830402350,29900,29900,29900,29900,0
|
|
20230728,171800,8830402350,29900,29900,29900,29900,0
|
|
20230728,171700,8830402350,29900,29900,29900,29900,0
|
|
20230728,171600,8830402350,29900,29900,29900,29900,0
|
|
20230728,171500,8830402350,29900,29900,29900,29900,0
|
|
20230728,171400,8830402350,29900,29900,29900,29900,0
|
|
20230728,171300,8830402350,29900,29900,29900,29900,0
|
|
20230728,171200,8830402350,29900,29900,29900,29900,0
|
|
20230728,171100,8830402350,29900,29900,29900,29900,0
|
|
20230728,171000,8830402350,29900,29900,29900,29900,0
|
|
20230728,170900,8830402350,29900,29900,29900,29900,0
|
|
20230728,170800,8830402350,29900,29900,29900,29900,0
|
|
20230728,170700,8830402350,29900,29900,29900,29900,0
|
|
20230728,170600,8830402350,29900,29900,29900,29900,0
|
|
20230728,170500,8830402350,29900,29900,29900,29900,0
|
|
20230728,170400,8830402350,29900,29900,29900,29900,6759
|
|
20230728,170300,8830402350,29900,29900,29900,29900,0
|
|
20230728,170200,8830402350,29900,29900,29900,29900,0
|
|
20230728,170100,8830402350,29900,29900,29900,29900,0
|
|
20230728,170000,8830402350,29900,29900,29900,29900,0
|
|
20230728,165900,8830402350,29900,29900,29900,29900,0
|
|
20230728,165800,8830402350,29900,29900,29900,29900,0
|
|
20230728,165700,8830402350,29900,29900,29900,29900,0
|
|
20230728,165600,8830402350,29900,29900,29900,29900,0
|
|
20230728,165500,8830402350,29900,29900,29900,29900,0
|
|
20230728,165400,8830402350,29900,29900,29900,29900,0
|
|
20230728,165300,8830402350,29900,29900,29900,29900,0
|
|
20230728,165200,8830402350,29900,29900,29900,29900,0
|
|
20230728,165100,8830402350,29900,29900,29900,29900,0
|
|
20230728,165000,8830402350,29900,29900,29900,29900,0
|
|
20230728,164900,8830402350,29900,29900,29900,29900,0
|
|
20230728,164800,8830402350,29900,29900,29900,29900,0
|
|
20230728,164700,8830402350,29900,29900,29900,29900,0
|
|
20230728,164600,8830402350,29900,29900,29900,29900,0
|
|
20230728,164500,8830402350,29900,29900,29900,29900,0
|
|
20230728,164400,8830402350,29900,29900,29900,29900,0
|
|
20230728,164300,8830402350,29900,29900,29900,29900,0
|
|
20230728,164200,8830402350,29900,29900,29900,29900,0
|
|
20230728,164100,8830402350,29900,29900,29900,29900,0
|
|
20230728,164000,8830402350,29900,29900,29900,29900,0
|
|
20230728,163900,8830402350,29900,29900,29900,29900,0
|
|
20230728,163800,8830402350,29900,29900,29900,29900,0
|
|
20230728,163700,8830402350,29900,29900,29900,29900,0
|
|
20230728,163600,8830402350,29900,29900,29900,29900,0
|
|
20230728,163500,8830402350,29900,29900,29900,29900,0
|
|
20230728,163400,8830402350,29900,29900,29900,29900,6759
|
|
20230728,163300,8830402350,29900,29900,29900,29900,0
|
|
20230728,163200,8830402350,29900,29900,29900,29900,0
|
|
20230728,163100,8830402350,29900,29900,29900,29900,0
|
|
20230728,163000,8830402350,29900,29900,29900,29900,0
|
|
20230728,162900,8830402350,29900,29900,29900,29900,0
|
|
20230728,162800,8830402350,29900,29900,29900,29900,0
|
|
20230728,162700,8830402350,29900,29900,29900,29900,0
|
|
20230728,162600,8830402350,29900,29900,29900,29900,0
|
|
20230728,162500,8830402350,29900,29900,29900,29900,0
|
|
20230728,162400,8830402350,29900,29900,29900,29900,0
|
|
20230728,162300,8830402350,29900,29900,29900,29900,0
|
|
20230728,162200,8830402350,29900,29900,29900,29900,0
|
|
20230728,162100,8830402350,29900,29900,29900,29900,0
|
|
20230728,162000,8830402350,29900,29900,29900,29900,0
|
|
20230728,161900,8830402350,29900,29900,29900,29900,0
|
|
20230728,161800,8830402350,29900,29900,29900,29900,0
|
|
20230728,161700,8830402350,29900,29900,29900,29900,0
|
|
20230728,161600,8830402350,29900,29900,29900,29900,0
|
|
20230728,161500,8830402350,29900,29900,29900,29900,0
|
|
20230728,161400,8830402350,29900,29900,29900,29900,0
|
|
20230728,161300,8830402350,29900,29900,29900,29900,0
|
|
20230728,161200,8830402350,29900,29900,29900,29900,0
|
|
20230728,161100,8830402350,29900,29900,29900,29900,0
|
|
20230728,161000,8830402350,29900,29900,29900,29900,0
|
|
20230728,160900,8830402350,29900,29900,29900,29900,0
|
|
20230728,160800,8830402350,29900,29900,29900,29900,0
|
|
20230728,160700,8830402350,29900,29900,29900,29900,0
|
|
20230728,160600,8830402350,29900,29900,29900,29900,0
|
|
20230728,160500,8830402350,29900,29900,29900,29900,0
|
|
20230728,160400,8830402350,29900,29900,29900,29900,6759
|
|
20230728,160300,8830402350,29900,29900,29900,29900,0
|
|
20230728,160200,8830402350,29900,29900,29900,29900,0
|
|
20230728,160100,8830402350,29900,29900,29900,29900,0
|
|
20230728,160000,8830402350,29900,29900,29900,29900,0
|
|
20230728,155900,8830402350,29900,29900,29900,29900,0
|
|
20230728,155800,8830402350,29900,29900,29900,29900,0
|
|
20230728,155700,8830402350,29900,29900,29900,29900,0
|
|
20230728,155600,8830402350,29900,29900,29900,29900,0
|
|
20230728,155500,8830402350,29900,29900,29900,29900,0
|
|
20230728,155400,8830402350,29900,29900,29900,29900,0
|
|
20230728,155300,8830402350,29900,29900,29900,29900,0
|
|
20230728,155200,8830402350,29900,29900,29900,29900,0
|
|
20230728,155100,8830402350,29900,29900,29900,29900,0
|
|
20230728,155000,8830402350,29900,29900,29900,29900,0
|
|
20230728,154900,8830402350,29900,29900,29900,29900,0
|
|
20230728,154800,8830402350,29900,29900,29900,29900,0
|
|
20230728,154700,8830402350,29900,29900,29900,29900,0
|
|
20230728,154600,8830402350,29900,29900,29900,29900,0
|
|
20230728,154500,8830402350,29900,29900,29900,29900,0
|
|
20230728,154400,8830402350,29900,29900,29900,29900,0
|
|
20230728,154300,8830402350,29900,29900,29900,29900,0
|
|
20230728,154200,8830402350,29900,29900,29900,29900,0
|
|
20230728,154100,8830402350,29900,29900,29900,29900,0
|
|
20230728,154000,8830402350,29900,29900,29900,29900,0
|
|
20230728,153900,8830402350,29900,29900,29900,29900,0
|
|
20230728,153800,8830402350,29900,29900,29900,29900,0
|
|
20230728,153700,8830402350,29900,29900,29900,29900,0
|
|
20230728,153600,8830402350,29900,29900,29900,29900,0
|
|
20230728,153500,8830402350,29900,29900,29900,29900,0
|
|
20230728,153400,8830402350,29900,29900,29900,29900,6759
|
|
20230728,153300,8830402350,29900,29900,29900,29900,0
|
|
20230728,153200,8830402350,29900,29900,29900,29900,0
|
|
20230728,153100,8830402350,29900,29900,29900,29900,0
|
|
20230728,153000,8830402350,29900,29900,29900,29900,6759
|
|
20230728,152900,8628308250,29850,29850,29850,29850,0
|
|
20230728,152800,8628308250,29850,29850,29850,29850,0
|
|
20230728,152700,8628308250,29850,29850,29850,29850,0
|
|
20230728,152600,8628308250,29850,29850,29850,29850,0
|
|
20230728,152500,8628308250,29850,29850,29850,29850,0
|
|
20230728,152400,8628308250,29850,29850,29850,29850,0
|
|
20230728,152300,8628308250,29850,29850,29850,29850,0
|
|
20230728,152200,8628308250,29850,29850,29850,29850,0
|
|
20230728,152100,8628308250,29850,29850,29850,29850,0
|
|
20230728,152000,8628308250,29850,29850,29850,29850,0
|
|
20230728,151900,8628308250,29850,29850,29850,29800,1003
|
|
20230728,151800,8598369000,29800,29800,29850,29800,202
|
|
20230728,151700,8592347600,29850,29800,29900,29800,583
|
|
20230728,151600,8574954050,29800,29900,29900,29800,1425
|
|
20230728,151500,8532416400,29850,29850,29900,29800,532
|
|
20230728,151400,8516531000,29850,29850,29850,29800,1504
|
|
20230728,151300,8471695850,29850,29850,29850,29800,530
|
|
20230728,151200,8455891050,29850,29900,29900,29800,441
|
|
20230728,151100,8442729700,29900,29900,29900,29800,442
|
|
20230728,151000,8429533000,29900,29850,29900,29850,264
|
|
20230728,150900,8421647100,29850,29950,29950,29850,1487
|
|
20230728,150800,8377210100,29950,30000,30000,29900,935
|
|
20230728,150700,8349205150,30000,29950,30000,29950,521
|
|
20230728,150600,8333576650,29950,30000,30050,29950,861
|
|
20230728,150500,8307718550,30000,30050,30050,30000,1267
|
|
20230728,150400,8269685850,30050,30000,30100,30000,433
|
|
20230728,150300,8256678300,30050,30000,30050,29950,187
|
|
20230728,150200,8251066250,30000,30100,30100,30000,834
|
|
20230728,150100,8226009150,30100,30100,30150,30000,1546
|
|
20230728,150000,8179550850,30150,30150,30150,30050,2385
|
|
20230728,145900,8107756200,30100,30100,30100,30050,1624
|
|
20230728,145800,8058882150,30100,30050,30100,30050,1086
|
|
20230728,145700,8026201200,30050,30100,30100,30050,2411
|
|
20230728,145600,7953666300,30100,30050,30100,30050,1550
|
|
20230728,145500,7907016100,30100,30050,30100,30000,1510
|
|
20230728,145400,7861597100,30000,30050,30050,29950,1964
|
|
20230728,145300,7802635200,30050,30000,30050,29950,2341
|
|
20230728,145200,7732385350,30000,30000,30000,29950,1405
|
|
20230728,145100,7690239400,30000,29950,30000,29900,1891
|
|
20230728,145000,7633565300,29950,29950,29950,29900,2499
|
|
20230728,144900,7558724200,29950,29850,29950,29850,1005
|
|
20230728,144800,7528647050,29900,29900,29950,29850,2023
|
|
20230728,144700,7468159850,29900,29900,29900,29800,1153
|
|
20230728,144600,7433694300,29900,29850,29900,29850,2258
|
|
20230728,144500,7366201850,29900,29800,29900,29750,2433
|
|
20230728,144400,7293628300,29750,29750,29800,29750,2269
|
|
20230728,144300,7226058100,29800,29750,29800,29700,1335
|
|
20230728,144200,7186304350,29700,29650,29750,29650,1852
|
|
20230728,144100,7131234800,29700,29750,29750,29650,635
|
|
20230728,144000,7112398700,29750,29750,29750,29650,225
|
|
20230728,143900,7105709400,29750,29700,29750,29650,451
|
|
20230728,143800,7092297850,29700,29650,29700,29650,129
|
|
20230728,143700,7088467450,29650,29700,29700,29650,347
|
|
20230728,143600,7078167450,29700,29700,29700,29650,321
|
|
20230728,143500,7068634650,29650,29700,29700,29650,755
|
|
20230728,143400,7046245400,29700,29650,29700,29600,961
|
|
20230728,143300,7017750200,29650,29650,29650,29600,1074
|
|
20230728,143200,6985910550,29650,29600,29650,29600,136
|
|
20230728,143100,6981882500,29650,29600,29650,29600,2125
|
|
20230728,143000,6918973600,29550,29600,29600,29550,130
|
|
20230728,142900,6915129400,29600,29600,29600,29550,182
|
|
20230728,142800,6909743750,29600,29550,29600,29550,444
|
|
20230728,142700,6896618200,29550,29550,29600,29550,67
|
|
20230728,142600,6894637900,29550,29550,29600,29550,203
|
|
20230728,142500,6888631450,29550,29550,29600,29550,65
|
|
20230728,142400,6886710500,29600,29600,29600,29550,225
|
|
20230728,142300,6880051550,29550,29550,29600,29550,97
|
|
20230728,142200,6877183650,29600,29550,29600,29550,225
|
|
20230728,142100,6870529900,29600,29550,29600,29550,468
|
|
20230728,142000,6856681700,29550,29550,29600,29550,164
|
|
20230728,141900,6851835250,29550,29550,29600,29550,93
|
|
20230728,141800,6849085350,29550,29500,29550,29500,216
|
|
20230728,141700,6842704950,29500,29500,29550,29500,497
|
|
20230728,141600,6828021050,29500,29500,29550,29450,140
|
|
20230728,141500,6823890800,29500,29450,29550,29450,268
|
|
20230728,141400,6815985800,29500,29500,29500,29450,228
|
|
20230728,141300,6809266100,29500,29500,29500,29450,75
|
|
20230728,141200,6807054450,29500,29450,29500,29450,277
|
|
20230728,141100,6798887900,29500,29450,29500,29450,193
|
|
20230728,141000,6793197100,29450,29450,29500,29450,203
|
|
20230728,140900,6787214600,29500,29500,29500,29450,71
|
|
20230728,140800,6785123150,29450,29500,29500,29450,594
|
|
20230728,140700,6767602150,29450,29450,29500,29450,69
|
|
20230728,140600,6765569850,29500,29450,29500,29450,402
|
|
20230728,140500,6753712600,29450,29500,29500,29450,1715
|
|
20230728,140400,6703120850,29500,29500,29550,29500,231
|
|
20230728,140300,6696305000,29500,29500,29550,29500,399
|
|
20230728,140200,6684518400,29500,29500,29500,29500,85
|
|
20230728,140100,6682010900,29500,29500,29550,29500,83
|
|
20230728,140000,6679560850,29500,29500,29550,29500,155
|
|
20230728,135900,6674983300,29500,29500,29550,29500,68
|
|
20230728,135800,6672975150,29550,29550,29550,29500,93
|
|
20230728,135700,6670227250,29550,29550,29600,29550,68
|
|
20230728,135600,6668216550,29550,29500,29550,29500,40
|
|
20230728,135500,6667034750,29550,29500,29550,29500,117
|
|
20230728,135400,6663580600,29500,29550,29550,29500,352
|
|
20230728,135300,6653179550,29500,29500,29550,29500,728
|
|
20230728,135200,6631698050,29500,29500,29600,29500,252
|
|
20230728,135100,6624250200,29500,29500,29550,29500,554
|
|
20230728,135000,6607882150,29550,29550,29550,29500,192
|
|
20230728,134900,6602211700,29500,29550,29550,29500,112
|
|
20230728,134800,6598906900,29500,29500,29550,29500,219
|
|
20230728,134700,6592445050,29550,29500,29550,29500,286
|
|
20230728,134600,6583998200,29500,29600,29600,29500,2578
|
|
20230728,134500,6507753500,29600,29650,29650,29600,64
|
|
20230728,134400,6505856950,29600,29600,29650,29600,143
|
|
20230728,134300,6501623800,29600,29600,29650,29600,163
|
|
20230728,134200,6496792650,29600,29600,29650,29600,592
|
|
20230728,134100,6479240650,29650,29650,29700,29600,313
|
|
20230728,134000,6469961150,29650,29650,29650,29650,573
|
|
20230728,133900,6452971700,29650,29650,29700,29650,89
|
|
20230728,133800,6450329550,29650,29650,29700,29650,61
|
|
20230728,133700,6448520100,29650,29650,29650,29600,670
|
|
20230728,133600,6428655150,29650,29650,29700,29650,168
|
|
20230728,133500,6423673600,29700,29650,29700,29600,1054
|
|
20230728,133400,6392380300,29600,29600,29650,29600,346
|
|
20230728,133300,6382130100,29600,29550,29600,29550,25
|
|
20230728,133200,6381390550,29550,29550,29650,29550,202
|
|
20230728,133100,6375414400,29550,29600,29650,29550,175
|
|
20230728,133000,6370233650,29550,29550,29600,29550,82
|
|
20230728,132900,6367809150,29550,29600,29600,29550,177
|
|
20230728,132800,6362576700,29600,29550,29600,29550,65
|
|
20230728,132700,6360654300,29550,29550,29650,29550,296
|
|
20230728,132600,6351899850,29550,29550,29600,29550,35
|
|
20230728,132500,6350865550,29550,29550,29600,29550,322
|
|
20230728,132400,6341339450,29550,29650,29650,29550,52
|
|
20230728,132300,6339800450,29650,29650,29650,29650,108
|
|
20230728,132200,6336598250,29650,29650,29650,29650,381
|
|
20230728,132100,6325301600,29700,29650,29700,29650,2511
|
|
20230728,132000,6250820650,29600,29500,29650,29500,737
|
|
20230728,131900,6229015400,29500,29500,29550,29500,64
|
|
20230728,131800,6227126000,29500,29550,29550,29500,137
|
|
20230728,131700,6223078500,29500,29550,29550,29500,87
|
|
20230728,131600,6220511150,29500,29500,29550,29450,438
|
|
20230728,131500,6207589350,29450,29450,29450,29450,196
|
|
20230728,131400,6201817150,29450,29500,29500,29450,730
|
|
20230728,131300,6180314550,29450,29450,29500,29450,223
|
|
20230728,131200,6173737900,29450,29450,29500,29450,573
|
|
20230728,131100,6156842650,29450,29500,29500,29450,1114
|
|
20230728,131000,6123983050,29500,29550,29550,29500,298
|
|
20230728,130900,6115189150,29500,29550,29550,29500,185
|
|
20230728,130800,6109723950,29500,29500,29550,29500,262
|
|
20230728,130700,6101991150,29500,29550,29550,29500,112
|
|
20230728,130600,6098683300,29550,29550,29550,29500,121
|
|
20230728,130500,6095110800,29500,29500,29550,29500,56
|
|
20230728,130400,6093457500,29500,29500,29550,29500,984
|
|
20230728,130300,6064422550,29550,29500,29550,29500,519
|
|
20230728,130200,6049102350,29550,29550,29550,29500,1316
|
|
20230728,130100,6010221500,29550,29550,29600,29550,120
|
|
20230728,130000,6006672500,29600,29650,29650,29550,550
|
|
20230728,125900,5990416500,29600,29600,29650,29550,271
|
|
20230728,125800,5982392500,29600,29600,29600,29600,43
|
|
20230728,125700,5981119700,29550,29550,29600,29550,168
|
|
20230728,125600,5976148300,29550,29550,29600,29550,67
|
|
20230728,125500,5974167150,29600,29550,29650,29550,27
|
|
20230728,125400,5973368050,29600,29600,29650,29550,136
|
|
20230728,125300,5969339250,29550,29600,29650,29550,62
|
|
20230728,125200,5967502850,29600,29600,29600,29550,152
|
|
20230728,125100,5963005900,29550,29600,29600,29550,25
|
|
20230728,125000,5962266550,29600,29550,29600,29550,222
|
|
20230728,124900,5955700000,29550,29600,29600,29550,193
|
|
20230728,124800,5949995500,29600,29550,29600,29550,43
|
|
20230728,124700,5948723650,29550,29600,29600,29550,94
|
|
20230728,124600,5945944450,29600,29550,29600,29550,62
|
|
20230728,124500,5944111800,29550,29600,29600,29550,455
|
|
20230728,124400,5930664300,29600,29650,29650,29550,1279
|
|
20230728,124300,5892782100,29700,29700,29700,29650,257
|
|
20230728,124200,5885157050,29650,29700,29700,29650,132
|
|
20230728,124100,5881238100,29700,29750,29750,29700,469
|
|
20230728,124000,5867307850,29700,29700,29750,29700,81
|
|
20230728,123900,5864900450,29700,29750,29750,29700,157
|
|
20230728,123800,5860233200,29700,29750,29800,29700,1052
|
|
20230728,123700,5828935300,29800,29750,29800,29750,94
|
|
20230728,123600,5826137500,29800,29700,29800,29700,160
|
|
20230728,123500,5821376050,29750,29800,29800,29750,113
|
|
20230728,123400,5818011250,29800,29800,29800,29750,75
|
|
20230728,123300,5815777500,29750,29750,29800,29750,342
|
|
20230728,123200,5805597100,29750,29750,29750,29700,114
|
|
20230728,123100,5802207500,29700,29750,29750,29700,420
|
|
20230728,123000,5789732000,29700,29750,29800,29700,387
|
|
20230728,122900,5778219900,29750,29750,29750,29700,241
|
|
20230728,122800,5771050550,29750,29800,29800,29700,816
|
|
20230728,122700,5746783000,29750,29750,29800,29750,120
|
|
20230728,122600,5743209150,29800,29750,29800,29750,287
|
|
20230728,122500,5734665050,29750,29750,29800,29750,1198
|
|
20230728,122400,5699022900,29700,29750,29750,29700,1276
|
|
20230728,122300,5661064650,29700,29700,29750,29650,1060
|
|
20230728,122200,5629604450,29650,29650,29700,29650,61
|
|
20230728,122100,5627794300,29650,29700,29700,29650,66
|
|
20230728,122000,5625837200,29700,29650,29700,29650,119
|
|
20230728,121900,5622304600,29650,29650,29700,29650,157
|
|
20230728,121800,5617644250,29650,29700,29700,29650,360
|
|
20230728,121700,5606965500,29700,29650,29700,29600,648
|
|
20230728,121600,5587742400,29600,29650,29650,29600,201
|
|
20230728,121500,5581783750,29650,29650,29650,29600,139
|
|
20230728,121400,5577663900,29650,29600,29650,29600,116
|
|
20230728,121300,5574228850,29600,29650,29650,29600,60
|
|
20230728,121200,5572450950,29650,29650,29700,29600,425
|
|
20230728,121100,5559849600,29650,29650,29700,29650,62
|
|
20230728,121000,5558009900,29650,29650,29700,29650,51
|
|
20230728,120900,5556497600,29700,29700,29750,29650,1883
|
|
20230728,120800,5500572150,29650,29700,29700,29650,147
|
|
20230728,120700,5496209550,29650,29700,29700,29650,82
|
|
20230728,120600,5493776250,29650,29650,29700,29600,41
|
|
20230728,120500,5492561200,29600,29600,29650,29600,246
|
|
20230728,120400,5485269750,29650,29600,29650,29600,28
|
|
20230728,120300,5484440400,29550,29600,29650,29550,158
|
|
20230728,120200,5479763700,29600,29650,29650,29600,756
|
|
20230728,120100,5457383200,29650,29600,29650,29600,62
|
|
20230728,120000,5455545700,29600,29600,29650,29600,245
|
|
20230728,115900,5448292200,29600,29600,29650,29600,22
|
|
20230728,115800,5447640950,29600,29600,29650,29600,156
|
|
20230728,115700,5443018450,29600,29650,29650,29600,34
|
|
20230728,115600,5442011800,29650,29650,29650,29600,115
|
|
20230728,115500,5438606050,29600,29600,29700,29600,621
|
|
20230728,115400,5420192000,29600,29600,29650,29600,51
|
|
20230728,115300,5418681850,29650,29650,29650,29600,612
|
|
20230728,115200,5400538000,29650,29650,29650,29600,50
|
|
20230728,115100,5399057500,29600,29600,29700,29600,123
|
|
20230728,115000,5395411950,29650,29600,29650,29600,96
|
|
20230728,114900,5392566250,29600,29600,29650,29600,94
|
|
20230728,114800,5389780800,29600,29650,29650,29600,93
|
|
20230728,114700,5387025250,29650,29600,29650,29600,349
|
|
20230728,114600,5376678400,29600,29600,29650,29600,129
|
|
20230728,114500,5372856850,29650,29600,29700,29600,238
|
|
20230728,114400,5365808250,29700,29650,29700,29600,334
|
|
20230728,114300,5355901750,29600,29650,29700,29600,82
|
|
20230728,114200,5353472350,29650,29650,29700,29600,266
|
|
20230728,114100,5345586250,29600,29600,29650,29600,152
|
|
20230728,114000,5341082450,29650,29600,29650,29600,82
|
|
20230728,113900,5338653050,29600,29650,29650,29600,200
|
|
20230728,113800,5332724800,29600,29600,29650,29600,128
|
|
20230728,113700,5328931650,29600,29600,29650,29600,225
|
|
20230728,113600,5322262850,29600,29650,29650,29600,475
|
|
20230728,113500,5308188400,29600,29600,29650,29600,229
|
|
20230728,113400,5301402800,29600,29650,29650,29600,576
|
|
20230728,113300,5284353000,29650,29650,29650,29600,73
|
|
20230728,113200,5282189050,29600,29600,29650,29600,183
|
|
20230728,113100,5276766550,29600,29650,29650,29600,57
|
|
20230728,113000,5275077850,29600,29550,29650,29550,1267
|
|
20230728,112900,5237565900,29600,29550,29600,29500,617
|
|
20230728,112800,5219333600,29500,29550,29550,29500,230
|
|
20230728,112700,5212539650,29550,29550,29600,29500,626
|
|
20230728,112600,5194042850,29500,29500,29550,29500,106
|
|
20230728,112500,5190913600,29500,29450,29550,29450,144
|
|
20230728,112400,5186665700,29450,29500,29500,29450,413
|
|
20230728,112300,5174483300,29450,29450,29500,29450,369
|
|
20230728,112200,5163615300,29450,29450,29500,29450,85
|
|
20230728,112100,5161108450,29450,29500,29500,29450,173
|
|
20230728,112000,5156013250,29450,29500,29500,29450,168
|
|
20230728,111900,5151061800,29450,29500,29500,29450,389
|
|
20230728,111800,5139589450,29450,29400,29450,29400,681
|
|
20230728,111700,5119536800,29400,29400,29450,29400,78
|
|
20230728,111600,5117241400,29400,29450,29450,29400,429
|
|
20230728,111500,5104609000,29400,29400,29450,29400,74
|
|
20230728,111400,5102431600,29400,29450,29450,29400,85
|
|
20230728,111300,5099929550,29400,29400,29450,29400,102
|
|
20230728,111200,5096929350,29400,29400,29450,29400,119
|
|
20230728,111100,5093429600,29450,29450,29450,29400,121
|
|
20230728,111000,5089868050,29450,29450,29450,29400,661
|
|
20230728,110900,5070430500,29400,29400,29450,29400,53
|
|
20230728,110800,5068871900,29450,29400,29450,29400,83
|
|
20230728,110700,5066429100,29400,29450,29450,29400,43
|
|
20230728,110600,5065162950,29450,29400,29450,29400,800
|
|
20230728,110500,5041603450,29450,29450,29450,29400,92
|
|
20230728,110400,5038895350,29400,29450,29450,29400,97
|
|
20230728,110300,5036040300,29400,29450,29500,29400,295
|
|
20230728,110200,5027361000,29450,29400,29450,29400,334
|
|
20230728,110100,5017526400,29400,29400,29500,29400,83
|
|
20230728,110000,5015084100,29450,29400,29450,29400,148
|
|
20230728,105900,5010727150,29350,29300,29400,29300,993
|
|
20230728,105800,4981569450,29300,29350,29400,29300,1514
|
|
20230728,105700,4937137800,29350,29350,29400,29350,80
|
|
20230728,105600,4934788050,29350,29400,29400,29350,71
|
|
20230728,105500,4932703950,29400,29350,29400,29350,88
|
|
20230728,105400,4930119700,29350,29350,29400,29300,135
|
|
20230728,105300,4926153650,29300,29350,29400,29300,1690
|
|
20230728,105200,4876549850,29400,29450,29450,29350,72
|
|
20230728,105100,4874434350,29400,29350,29450,29350,729
|
|
20230728,105000,4853033850,29400,29400,29400,29350,638
|
|
20230728,104900,4834281850,29400,29400,29450,29400,252
|
|
20230728,104800,4826867950,29450,29400,29450,29400,315
|
|
20230728,104700,4817605150,29450,29400,29500,29400,133
|
|
20230728,104600,4813689200,29450,29500,29500,29400,114
|
|
20230728,104500,4810335150,29450,29500,29500,29400,193
|
|
20230728,104400,4804654500,29500,29550,29600,29450,1561
|
|
20230728,104300,4758646500,29550,29550,29550,29450,148
|
|
20230728,104200,4754281350,29550,29500,29550,29500,49
|
|
20230728,104100,4752834400,29500,29550,29550,29500,102
|
|
20230728,104000,4749821950,29500,29450,29550,29450,199
|
|
20230728,103900,4743947250,29500,29500,29550,29500,236
|
|
20230728,103800,4736977750,29450,29550,29550,29450,246
|
|
20230728,103700,4729724400,29550,29500,29550,29450,79
|
|
20230728,103600,4727392650,29500,29550,29550,29500,73
|
|
20230728,103500,4725238100,29550,29550,29550,29450,92
|
|
20230728,103400,4722523000,29550,29500,29550,29500,372
|
|
20230728,103300,4711547750,29550,29600,29600,29550,185
|
|
20230728,103200,4706080150,29550,29550,29600,29550,63
|
|
20230728,103100,4704216400,29600,29600,29600,29550,156
|
|
20230728,103000,4699603900,29600,29550,29600,29550,126
|
|
20230728,102900,4695875450,29600,29600,29600,29500,279
|
|
20230728,102800,4687642450,29650,29450,29650,29450,4781
|
|
20230728,102700,4546267650,29450,29500,29500,29400,101
|
|
20230728,102600,4543291550,29450,29450,29500,29400,370
|
|
20230728,102500,4532404200,29450,29500,29550,29450,1150
|
|
20230728,102400,4498491000,29500,29500,29550,29450,1297
|
|
20230728,102300,4460223600,29600,29550,29600,29500,805
|
|
20230728,102200,4436414650,29550,29550,29600,29550,1162
|
|
20230728,102100,4402071550,29600,29600,29600,29550,706
|
|
20230728,102000,4381184300,29550,29550,29550,29550,249
|
|
20230728,101900,4373826350,29500,29550,29550,29500,138
|
|
20230728,101800,4369748550,29550,29500,29550,29500,113
|
|
20230728,101700,4366414400,29500,29500,29500,29400,380
|
|
20230728,101600,4355219650,29500,29450,29500,29450,53
|
|
20230728,101500,4353657300,29450,29400,29450,29400,282
|
|
20230728,101400,4345365200,29400,29400,29400,29350,142
|
|
20230728,101300,4341195650,29350,29450,29500,29350,1932
|
|
20230728,101200,4284427450,29450,29600,29600,29450,86
|
|
20230728,101100,4281890450,29400,29550,29600,29400,1020
|
|
20230728,101000,4251817250,29550,29550,29550,29500,169
|
|
20230728,100900,4246823350,29550,29500,29550,29500,132
|
|
20230728,100800,4242928100,29550,29550,29550,29500,175
|
|
20230728,100700,4237762550,29550,29550,29550,29550,30
|
|
20230728,100600,4236876050,29550,29550,29550,29500,270
|
|
20230728,100500,4228903350,29550,29550,29550,29500,236
|
|
20230728,100400,4221929750,29550,29550,29550,29500,69
|
|
20230728,100300,4219891400,29550,29600,29650,29550,974
|
|
20230728,100200,4191082450,29600,29650,29650,29550,113
|
|
20230728,100100,4187737250,29600,29600,29650,29600,987
|
|
20230728,100000,4158518600,29650,29500,29650,29500,305
|
|
20230728,095900,4149496200,29500,29400,29500,29400,125
|
|
20230728,095800,4145813000,29450,29500,29500,29450,44
|
|
20230728,095700,4144516700,29500,29500,29600,29400,1542
|
|
20230728,095600,4099065050,29500,29600,29600,29500,183
|
|
20230728,095500,4093653700,29650,29700,29700,29600,250
|
|
20230728,095400,4086242400,29700,29550,29700,29550,485
|
|
20230728,095300,4071875200,29650,29500,29650,29450,492
|
|
20230728,095200,4057339650,29500,29450,29500,29300,1328
|
|
20230728,095100,4018272800,29450,29300,29500,29300,512
|
|
20230728,095000,4003246800,29350,29350,29350,29300,703
|
|
20230728,094900,3982637700,29350,29500,29550,29300,673
|
|
20230728,094800,3962849700,29550,29450,29550,29450,983
|
|
20230728,094700,3933855300,29400,29300,29450,29300,1683
|
|
20230728,094600,3884339100,29300,29350,29350,29250,1046
|
|
20230728,094500,3853691250,29300,29400,29450,29300,1830
|
|
20230728,094400,3799971300,29400,29400,29400,29350,320
|
|
20230728,094300,3790566400,29450,29400,29550,29350,2045
|
|
20230728,094200,3730521600,29400,29500,29550,29400,3829
|
|
20230728,094100,3617642900,29550,29600,29650,29500,1280
|
|
20230728,094000,3579877450,29650,29550,29650,29500,428
|
|
20230728,093900,3567250400,29700,29700,29700,29550,455
|
|
20230728,093800,3553794600,29700,29750,29800,29700,219
|
|
20230728,093700,3547281400,29750,29600,29750,29550,209
|
|
20230728,093600,3541076750,29600,29400,29750,29400,1587
|
|
20230728,093500,3494090950,29400,29500,29550,29400,1405
|
|
20230728,093400,3452733250,29550,29750,29750,29550,2692
|
|
20230728,093300,3372915050,29700,29900,29900,29700,4371
|
|
20230728,093200,3242992700,29750,30000,30050,29750,3018
|
|
20230728,093100,3152728750,30100,30100,30150,30000,1171
|
|
20230728,093000,3117528850,30000,30100,30150,30000,2273
|
|
20230728,092900,3049163050,30050,30050,30200,30050,4884
|
|
20230728,092800,2902123150,30050,30000,30100,30000,2157
|
|
20230728,092700,2837281650,30000,30000,30050,29900,2488
|
|
20230728,092600,2762702250,30000,30050,30050,29900,3177
|
|
20230728,092500,2667395350,30050,30100,30100,30050,3393
|
|
20230728,092400,2565333900,30100,30000,30100,30000,2467
|
|
20230728,092300,2491179500,30000,30050,30100,29950,5726
|
|
20230728,092200,2319252250,30000,29900,30000,29900,5896
|
|
20230728,092100,2142506900,29900,29850,29900,29800,1599
|
|
20230728,092000,2094754000,29850,29500,29850,29500,4981
|
|
20230728,091900,1946791050,29450,29550,29550,29400,2170
|
|
20230728,091800,1882807100,29500,29500,29550,29400,1041
|
|
20230728,091700,1852100450,29500,29550,29600,29500,1730
|
|
20230728,091600,1800956500,29600,29600,29600,29550,380
|
|
20230728,091500,1789711700,29600,29700,29700,29500,1586
|
|
20230728,091400,1742859600,29650,29600,29700,29500,1095
|
|
20230728,091300,1710417650,29600,29650,29650,29500,887
|
|
20230728,091200,1684215500,29550,29600,29700,29500,1354
|
|
20230728,091100,1644115800,29600,29500,29600,29250,3140
|
|
20230728,091000,1551989400,29450,29750,29750,29350,6444
|
|
20230728,090900,1361316250,29750,29600,29750,29600,3367
|
|
20230728,090800,1261389250,29600,29850,29850,29600,2590
|
|
20230728,090700,1184406450,29800,29550,29800,29550,2010
|
|
20230728,090600,1124676850,29600,29200,29600,29150,2584
|
|
20230728,090500,1048619500,29200,29100,29250,29100,1557
|
|
20230728,090400,1003146350,29100,29500,29500,29100,1745
|
|
20230728,090300,952137300,29450,29550,29700,29250,5716
|
|
20230728,090200,783937650,29700,29900,29900,29500,7869
|
|
20230728,090100,550559400,29950,29750,30050,29600,10147
|
|
20230728,090000,246954600,29700,29800,29800,29600,8282
|