599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185600,17139468210,5930,5930,5930,5930,36986
|
|
20230727,185500,17139468210,5930,5930,5930,5930,0
|
|
20230727,185400,17139468210,5930,5930,5930,5930,0
|
|
20230727,185300,17139468210,5930,5930,5930,5930,0
|
|
20230727,185200,17139468210,5930,5930,5930,5930,0
|
|
20230727,185100,17139468210,5930,5930,5930,5930,0
|
|
20230727,185000,17139468210,5930,5930,5930,5930,0
|
|
20230727,184900,17139468210,5930,5930,5930,5930,0
|
|
20230727,184800,17139468210,5930,5930,5930,5930,0
|
|
20230727,184700,17139468210,5930,5930,5930,5930,0
|
|
20230727,184600,17139468210,5930,5930,5930,5930,0
|
|
20230727,184500,17139468210,5930,5930,5930,5930,0
|
|
20230727,184400,17139468210,5930,5930,5930,5930,0
|
|
20230727,184300,17139468210,5930,5930,5930,5930,0
|
|
20230727,184200,17139468210,5930,5930,5930,5930,0
|
|
20230727,184100,17139468210,5930,5930,5930,5930,0
|
|
20230727,184000,17139468210,5930,5930,5930,5930,0
|
|
20230727,183900,17139468210,5930,5930,5930,5930,0
|
|
20230727,183800,17139468210,5930,5930,5930,5930,0
|
|
20230727,183700,17139468210,5930,5930,5930,5930,0
|
|
20230727,183600,17139468210,5930,5930,5930,5930,0
|
|
20230727,183500,17139468210,5930,5930,5930,5930,0
|
|
20230727,183400,17139468210,5930,5930,5930,5930,0
|
|
20230727,183300,17139468210,5930,5930,5930,5930,0
|
|
20230727,183200,17139468210,5930,5930,5930,5930,0
|
|
20230727,183100,17139468210,5930,5930,5930,5930,0
|
|
20230727,183000,17139468210,5930,5930,5930,5930,0
|
|
20230727,182900,17139468210,5930,5930,5930,5930,0
|
|
20230727,182800,17139468210,5930,5930,5930,5930,0
|
|
20230727,182700,17139468210,5930,5930,5930,5930,0
|
|
20230727,182600,17139468210,5930,5930,5930,5930,36986
|
|
20230727,182500,17139468210,5930,5930,5930,5930,0
|
|
20230727,182400,17139468210,5930,5930,5930,5930,0
|
|
20230727,182300,17139468210,5930,5930,5930,5930,0
|
|
20230727,182200,17139468210,5930,5930,5930,5930,0
|
|
20230727,182100,17139468210,5930,5930,5930,5930,0
|
|
20230727,182000,17139468210,5930,5930,5930,5930,0
|
|
20230727,181900,17139468210,5930,5930,5930,5930,0
|
|
20230727,181800,17139468210,5930,5930,5930,5930,0
|
|
20230727,181700,17139468210,5930,5930,5930,5930,0
|
|
20230727,181600,17139468210,5930,5930,5930,5930,0
|
|
20230727,181500,17139468210,5930,5930,5930,5930,0
|
|
20230727,181400,17139468210,5930,5930,5930,5930,0
|
|
20230727,181300,17139468210,5930,5930,5930,5930,0
|
|
20230727,181200,17139468210,5930,5930,5930,5930,0
|
|
20230727,181100,17139468210,5930,5930,5930,5930,0
|
|
20230727,181000,17139468210,5930,5930,5930,5930,0
|
|
20230727,180900,17139468210,5930,5930,5930,5930,0
|
|
20230727,180800,17139468210,5930,5930,5930,5930,0
|
|
20230727,180700,17139468210,5930,5930,5930,5930,0
|
|
20230727,180600,17139468210,5930,5930,5930,5930,0
|
|
20230727,180500,17139468210,5930,5930,5930,5930,0
|
|
20230727,180400,17139468210,5930,5930,5930,5930,0
|
|
20230727,180300,17139468210,5930,5930,5930,5930,0
|
|
20230727,180200,17139468210,5930,5930,5930,5930,0
|
|
20230727,180100,17139468210,5930,5930,5930,5930,0
|
|
20230727,180000,17139468210,5930,5930,5930,5930,0
|
|
20230727,175900,17139468210,5930,5930,5930,5930,0
|
|
20230727,175800,17139468210,5930,5930,5930,5930,0
|
|
20230727,175700,17139468210,5930,5930,5930,5930,0
|
|
20230727,175600,17139468210,5930,5930,5930,5930,36986
|
|
20230727,175500,17139468210,5930,5930,5930,5930,0
|
|
20230727,175400,17139468210,5930,5930,5930,5930,0
|
|
20230727,175300,17139468210,5930,5930,5930,5930,0
|
|
20230727,175200,17139468210,5930,5930,5930,5930,0
|
|
20230727,175100,17139468210,5930,5930,5930,5930,0
|
|
20230727,175000,17139468210,5930,5930,5930,5930,0
|
|
20230727,174900,17139468210,5930,5930,5930,5930,0
|
|
20230727,174800,17139468210,5930,5930,5930,5930,0
|
|
20230727,174700,17139468210,5930,5930,5930,5930,0
|
|
20230727,174600,17139468210,5930,5930,5930,5930,0
|
|
20230727,174500,17139468210,5930,5930,5930,5930,0
|
|
20230727,174400,17139468210,5930,5930,5930,5930,0
|
|
20230727,174300,17139468210,5930,5930,5930,5930,0
|
|
20230727,174200,17139468210,5930,5930,5930,5930,0
|
|
20230727,174100,17139468210,5930,5930,5930,5930,0
|
|
20230727,174000,17139468210,5930,5930,5930,5930,0
|
|
20230727,173900,17139468210,5930,5930,5930,5930,0
|
|
20230727,173800,17139468210,5930,5930,5930,5930,0
|
|
20230727,173700,17139468210,5930,5930,5930,5930,0
|
|
20230727,173600,17139468210,5930,5930,5930,5930,0
|
|
20230727,173500,17139468210,5930,5930,5930,5930,0
|
|
20230727,173400,17139468210,5930,5930,5930,5930,0
|
|
20230727,173300,17139468210,5930,5930,5930,5930,0
|
|
20230727,173200,17139468210,5930,5930,5930,5930,0
|
|
20230727,173100,17139468210,5930,5930,5930,5930,0
|
|
20230727,173000,17139468210,5930,5930,5930,5930,0
|
|
20230727,172900,17139468210,5930,5930,5930,5930,0
|
|
20230727,172800,17139468210,5930,5930,5930,5930,0
|
|
20230727,172700,17139468210,5930,5930,5930,5930,0
|
|
20230727,172600,17139468210,5930,5930,5930,5930,36986
|
|
20230727,172500,17139468210,5930,5930,5930,5930,0
|
|
20230727,172400,17139468210,5930,5930,5930,5930,0
|
|
20230727,172300,17139468210,5930,5930,5930,5930,0
|
|
20230727,172200,17139468210,5930,5930,5930,5930,0
|
|
20230727,172100,17139468210,5930,5930,5930,5930,0
|
|
20230727,172000,17139468210,5930,5930,5930,5930,0
|
|
20230727,171900,17139468210,5930,5930,5930,5930,0
|
|
20230727,171800,17139468210,5930,5930,5930,5930,0
|
|
20230727,171700,17139468210,5930,5930,5930,5930,0
|
|
20230727,171600,17139468210,5930,5930,5930,5930,0
|
|
20230727,171500,17139468210,5930,5930,5930,5930,0
|
|
20230727,171400,17139468210,5930,5930,5930,5930,0
|
|
20230727,171300,17139468210,5930,5930,5930,5930,0
|
|
20230727,171200,17139468210,5930,5930,5930,5930,0
|
|
20230727,171100,17139468210,5930,5930,5930,5930,0
|
|
20230727,171000,17139468210,5930,5930,5930,5930,0
|
|
20230727,170900,17139468210,5930,5930,5930,5930,0
|
|
20230727,170800,17139468210,5930,5930,5930,5930,0
|
|
20230727,170700,17139468210,5930,5930,5930,5930,0
|
|
20230727,170600,17139468210,5930,5930,5930,5930,0
|
|
20230727,170500,17139468210,5930,5930,5930,5930,0
|
|
20230727,170400,17139468210,5930,5930,5930,5930,0
|
|
20230727,170300,17139468210,5930,5930,5930,5930,0
|
|
20230727,170200,17139468210,5930,5930,5930,5930,0
|
|
20230727,170100,17139468210,5930,5930,5930,5930,0
|
|
20230727,170000,17139468210,5930,5930,5930,5930,0
|
|
20230727,165900,17139468210,5930,5930,5930,5930,0
|
|
20230727,165800,17139468210,5930,5930,5930,5930,0
|
|
20230727,165700,17139468210,5930,5930,5930,5930,0
|
|
20230727,165600,17139468210,5930,5930,5930,5930,36986
|
|
20230727,165500,17139468210,5930,5930,5930,5930,0
|
|
20230727,165400,17139468210,5930,5930,5930,5930,0
|
|
20230727,165300,17139468210,5930,5930,5930,5930,0
|
|
20230727,165200,17139468210,5930,5930,5930,5930,0
|
|
20230727,165100,17139468210,5930,5930,5930,5930,0
|
|
20230727,165000,17139468210,5930,5930,5930,5930,0
|
|
20230727,164900,17139468210,5930,5930,5930,5930,0
|
|
20230727,164800,17139468210,5930,5930,5930,5930,0
|
|
20230727,164700,17139468210,5930,5930,5930,5930,0
|
|
20230727,164600,17139468210,5930,5930,5930,5930,0
|
|
20230727,164500,17139468210,5930,5930,5930,5930,0
|
|
20230727,164400,17139468210,5930,5930,5930,5930,0
|
|
20230727,164300,17139468210,5930,5930,5930,5930,0
|
|
20230727,164200,17139468210,5930,5930,5930,5930,0
|
|
20230727,164100,17139468210,5930,5930,5930,5930,0
|
|
20230727,164000,17139468210,5930,5930,5930,5930,0
|
|
20230727,163900,17139468210,5930,5930,5930,5930,0
|
|
20230727,163800,17139468210,5930,5930,5930,5930,0
|
|
20230727,163700,17139468210,5930,5930,5930,5930,0
|
|
20230727,163600,17139468210,5930,5930,5930,5930,0
|
|
20230727,163500,17139468210,5930,5930,5930,5930,0
|
|
20230727,163400,17139468210,5930,5930,5930,5930,0
|
|
20230727,163300,17139468210,5930,5930,5930,5930,0
|
|
20230727,163200,17139468210,5930,5930,5930,5930,0
|
|
20230727,163100,17139468210,5930,5930,5930,5930,0
|
|
20230727,163000,17139468210,5930,5930,5930,5930,0
|
|
20230727,162900,17139468210,5930,5930,5930,5930,0
|
|
20230727,162800,17139468210,5930,5930,5930,5930,0
|
|
20230727,162700,17139468210,5930,5930,5930,5930,0
|
|
20230727,162600,17139468210,5930,5930,5930,5930,36986
|
|
20230727,162500,17139468210,5930,5930,5930,5930,0
|
|
20230727,162400,17139468210,5930,5930,5930,5930,0
|
|
20230727,162300,17139468210,5930,5930,5930,5930,0
|
|
20230727,162200,17139468210,5930,5930,5930,5930,0
|
|
20230727,162100,17139468210,5930,5930,5930,5930,0
|
|
20230727,162000,17139468210,5930,5930,5930,5930,0
|
|
20230727,161900,17139468210,5930,5930,5930,5930,0
|
|
20230727,161800,17139468210,5930,5930,5930,5930,0
|
|
20230727,161700,17139468210,5930,5930,5930,5930,0
|
|
20230727,161600,17139468210,5930,5930,5930,5930,0
|
|
20230727,161500,17139468210,5930,5930,5930,5930,0
|
|
20230727,161400,17139468210,5930,5930,5930,5930,0
|
|
20230727,161300,17139468210,5930,5930,5930,5930,0
|
|
20230727,161200,17139468210,5930,5930,5930,5930,0
|
|
20230727,161100,17139468210,5930,5930,5930,5930,0
|
|
20230727,161000,17139468210,5930,5930,5930,5930,0
|
|
20230727,160900,17139468210,5930,5930,5930,5930,0
|
|
20230727,160800,17139468210,5930,5930,5930,5930,0
|
|
20230727,160700,17139468210,5930,5930,5930,5930,0
|
|
20230727,160600,17139468210,5930,5930,5930,5930,0
|
|
20230727,160500,17139468210,5930,5930,5930,5930,0
|
|
20230727,160400,17139468210,5930,5930,5930,5930,0
|
|
20230727,160300,17139468210,5930,5930,5930,5930,0
|
|
20230727,160200,17139468210,5930,5930,5930,5930,0
|
|
20230727,160100,17139468210,5930,5930,5930,5930,0
|
|
20230727,160000,17139468210,5930,5930,5930,5930,0
|
|
20230727,155900,17139468210,5930,5930,5930,5930,0
|
|
20230727,155800,17139468210,5930,5930,5930,5930,0
|
|
20230727,155700,17139468210,5930,5930,5930,5930,0
|
|
20230727,155600,17139468210,5930,5930,5930,5930,36986
|
|
20230727,155500,17139468210,5930,5930,5930,5930,0
|
|
20230727,155400,17139468210,5930,5930,5930,5930,0
|
|
20230727,155300,17139468210,5930,5930,5930,5930,0
|
|
20230727,155200,17139468210,5930,5930,5930,5930,0
|
|
20230727,155100,17139468210,5930,5930,5930,5930,0
|
|
20230727,155000,17139468210,5930,5930,5930,5930,0
|
|
20230727,154900,17139468210,5930,5930,5930,5930,0
|
|
20230727,154800,17139468210,5930,5930,5930,5930,0
|
|
20230727,154700,17139468210,5930,5930,5930,5930,0
|
|
20230727,154600,17139468210,5930,5930,5930,5930,0
|
|
20230727,154500,17139468210,5930,5930,5930,5930,0
|
|
20230727,154400,17139468210,5930,5930,5930,5930,0
|
|
20230727,154300,17139468210,5930,5930,5930,5930,0
|
|
20230727,154200,17139468210,5930,5930,5930,5930,0
|
|
20230727,154100,17139468210,5930,5930,5930,5930,0
|
|
20230727,154000,17139468210,5930,5930,5930,5930,0
|
|
20230727,153900,17139468210,5930,5930,5930,5930,0
|
|
20230727,153800,17139468210,5930,5930,5930,5930,0
|
|
20230727,153700,17139468210,5930,5930,5930,5930,0
|
|
20230727,153600,17139468210,5930,5930,5930,5930,0
|
|
20230727,153500,17139468210,5930,5930,5930,5930,0
|
|
20230727,153400,17139468210,5930,5930,5930,5930,0
|
|
20230727,153300,17139468210,5930,5930,5930,5930,0
|
|
20230727,153200,17139468210,5930,5930,5930,5930,0
|
|
20230727,153100,17139468210,5930,5930,5930,5930,0
|
|
20230727,153000,17139468210,5930,5930,5930,5930,36986
|
|
20230727,152900,16920141230,5920,5920,5920,5920,0
|
|
20230727,152800,16920141230,5920,5920,5920,5920,0
|
|
20230727,152700,16920141230,5920,5920,5920,5920,0
|
|
20230727,152600,16920141230,5920,5920,5920,5920,0
|
|
20230727,152500,16920141230,5920,5920,5920,5920,0
|
|
20230727,152400,16920141230,5920,5920,5920,5920,0
|
|
20230727,152300,16920141230,5920,5920,5920,5920,0
|
|
20230727,152200,16920141230,5920,5920,5920,5920,0
|
|
20230727,152100,16920141230,5920,5920,5920,5920,0
|
|
20230727,152000,16920141230,5920,5920,5920,5920,0
|
|
20230727,151900,16920141230,5920,5960,5960,5920,18432
|
|
20230727,151800,16810689910,5950,5970,5980,5950,8883
|
|
20230727,151700,16757677770,5970,5980,5990,5950,16934
|
|
20230727,151600,16656578700,6000,5990,6000,5980,11445
|
|
20230727,151500,16587991970,5990,5980,5990,5980,4372
|
|
20230727,151400,16561817020,5990,6000,6010,5980,7089
|
|
20230727,151300,16519310980,6000,6000,6000,5990,6288
|
|
20230727,151200,16481618440,6000,6010,6010,6000,3505
|
|
20230727,151100,16460577880,6010,6020,6030,6010,2469
|
|
20230727,151000,16445724950,6030,6000,6030,5980,30220
|
|
20230727,150900,16264419120,6000,6000,6010,5990,12252
|
|
20230727,150800,16190905340,6010,6010,6020,6000,7968
|
|
20230727,150700,16143026320,6010,6030,6030,6010,11891
|
|
20230727,150600,16071478650,6030,6030,6050,6020,5787
|
|
20230727,150500,16036574590,6030,6030,6050,6020,2015
|
|
20230727,150400,16024418170,6030,6040,6050,6020,3848
|
|
20230727,150300,16001211660,6040,6030,6050,6030,3098
|
|
20230727,150200,15982505180,6030,6020,6030,6010,4050
|
|
20230727,150100,15958108400,6020,6010,6020,6000,7589
|
|
20230727,150000,15912479450,6010,6010,6010,6000,354
|
|
20230727,145900,15910352520,6010,6000,6020,6000,2822
|
|
20230727,145800,15893402340,6010,6020,6020,6000,2920
|
|
20230727,145700,15875851660,6020,6010,6020,6010,1524
|
|
20230727,145600,15866687210,6010,6000,6010,5990,4330
|
|
20230727,145500,15840714300,6000,5990,6000,5990,4336
|
|
20230727,145400,15814733130,5990,6010,6020,5990,7349
|
|
20230727,145300,15770622440,6020,6020,6030,6010,1834
|
|
20230727,145200,15759598470,6030,6020,6030,6020,1533
|
|
20230727,145100,15750366460,6020,6010,6020,6000,4803
|
|
20230727,145000,15721526200,6010,6000,6010,6000,556
|
|
20230727,144900,15718184740,6000,6000,6010,6000,2332
|
|
20230727,144800,15704182810,6010,6000,6010,6000,1291
|
|
20230727,144700,15696431470,6000,6000,6000,5970,3037
|
|
20230727,144600,15678240990,6010,6000,6020,5980,5865
|
|
20230727,144500,15643070670,6000,6000,6010,5980,1665
|
|
20230727,144400,15633088080,6000,5980,6000,5980,2577
|
|
20230727,144300,15617665330,5990,6010,6010,5980,3266
|
|
20230727,144200,15598098540,6010,6020,6030,6000,2905
|
|
20230727,144100,15580653250,6020,6030,6040,6020,2176
|
|
20230727,144000,15567520950,6030,6030,6040,6000,4759
|
|
20230727,143900,15538834500,6030,6030,6040,6030,4058
|
|
20230727,143800,15514363000,6030,6010,6030,6000,4548
|
|
20230727,143700,15487059750,6010,6030,6040,6010,4906
|
|
20230727,143600,15457554860,6030,6050,6050,6030,1474
|
|
20230727,143500,15448657820,6040,6050,6050,6040,3323
|
|
20230727,143400,15428558830,6050,6050,6050,6040,681
|
|
20230727,143300,15424439190,6050,6050,6050,6040,825
|
|
20230727,143200,15419448680,6040,6030,6050,6030,1482
|
|
20230727,143100,15410494580,6040,6020,6040,6010,3048
|
|
20230727,143000,15392126110,6020,6010,6030,6000,3101
|
|
20230727,142900,15373488400,6010,6000,6010,6000,2171
|
|
20230727,142800,15360458930,6010,6020,6020,6010,4368
|
|
20230727,142700,15334203550,6020,6030,6030,5990,6939
|
|
20230727,142600,15292488010,6030,6020,6040,6020,6815
|
|
20230727,142500,15251374100,6020,6010,6030,6010,4539
|
|
20230727,142400,15224054840,6000,6010,6010,6000,4343
|
|
20230727,142300,15197973580,6010,6010,6020,5980,6112
|
|
20230727,142200,15161306240,6010,6010,6030,6010,10070
|
|
20230727,142100,15100630270,6010,6030,6040,5980,6552
|
|
20230727,142000,15061272880,6030,6010,6060,6000,10864
|
|
20230727,141900,14995743080,6000,5950,6010,5940,13868
|
|
20230727,141800,14912703150,5950,5930,5950,5880,21451
|
|
20230727,141700,14785850520,5940,5970,5970,5930,27455
|
|
20230727,141600,14622372140,5970,6030,6030,5970,31746
|
|
20230727,141500,14432077260,6040,6030,6050,6030,7455
|
|
20230727,141400,14387097080,6030,6050,6050,6010,12528
|
|
20230727,141300,14311559770,6040,6040,6050,6040,11858
|
|
20230727,141200,14239937150,6040,6040,6040,6040,0
|
|
20230727,141100,14239937150,6040,6070,6070,6040,17897
|
|
20230727,141000,14131740650,6070,6070,6080,6050,17560
|
|
20230727,140900,14025287810,6070,6090,6090,6070,1913
|
|
20230727,140800,14013646670,6090,6070,6100,6070,5558
|
|
20230727,140700,13979834170,6070,6090,6090,6070,4922
|
|
20230727,140600,13949912960,6090,6090,6090,6080,4934
|
|
20230727,140500,13919892430,6090,6090,6090,6080,2274
|
|
20230727,140400,13906052500,6090,6080,6090,6080,3748
|
|
20230727,140300,13883256200,6080,6090,6090,6070,9312
|
|
20230727,140200,13826670090,6070,6100,6100,6070,25054
|
|
20230727,140100,13674396700,6100,6100,6110,6090,894
|
|
20230727,140000,13668943140,6100,6090,6110,6080,9976
|
|
20230727,135900,13608169400,6080,6080,6100,6080,3260
|
|
20230727,135800,13588347890,6090,6100,6110,6080,16753
|
|
20230727,135700,13486439930,6090,6100,6110,6090,1793
|
|
20230727,135600,13475500570,6100,6090,6100,6080,4201
|
|
20230727,135500,13449927860,6090,6100,6100,6080,5301
|
|
20230727,135400,13417645570,6090,6110,6110,6080,24276
|
|
20230727,135300,13269694380,6100,6110,6120,6100,4049
|
|
20230727,135200,13244954470,6120,6110,6120,6110,5310
|
|
20230727,135100,13212500230,6120,6120,6130,6120,1672
|
|
20230727,135000,13202267580,6130,6130,6130,6120,4979
|
|
20230727,134900,13171795570,6130,6130,6130,6120,2498
|
|
20230727,134800,13156498570,6130,6130,6130,6120,728
|
|
20230727,134700,13152040070,6130,6130,6140,6120,1425
|
|
20230727,134600,13143305690,6140,6160,6160,6130,1335
|
|
20230727,134500,13135104110,6160,6140,6160,6130,2153
|
|
20230727,134400,13121891330,6140,6150,6150,6140,619
|
|
20230727,134300,13118087610,6150,6130,6160,6130,1498
|
|
20230727,134200,13108896570,6130,6170,6170,6130,4744
|
|
20230727,134100,13079776550,6170,6180,6180,6140,1257
|
|
20230727,134000,13072033270,6180,6170,6200,6160,4415
|
|
20230727,133900,13044757930,6160,6140,6170,6140,2920
|
|
20230727,133800,13026785320,6140,6140,6150,6130,1137
|
|
20230727,133700,13019804160,6140,6140,6140,6140,704
|
|
20230727,133600,13015481600,6150,6180,6190,6140,5512
|
|
20230727,133500,12981517270,6190,6190,6210,6190,9528
|
|
20230727,133400,12922461870,6180,6180,6180,6170,835
|
|
20230727,133300,12917301900,6170,6180,6180,6170,490
|
|
20230727,133200,12914274820,6170,6170,6180,6170,748
|
|
20230727,133100,12909657920,6170,6160,6170,6160,837
|
|
20230727,133000,12904496160,6160,6170,6170,6160,708
|
|
20230727,132900,12900129090,6140,6170,6170,6140,190
|
|
20230727,132800,12898961950,6120,6190,6190,6120,4219
|
|
20230727,132700,12873017550,6190,6180,6200,6160,1032
|
|
20230727,132600,12866652310,6180,6200,6220,6180,4919
|
|
20230727,132500,12836137750,6190,6150,6190,6150,6805
|
|
20230727,132400,12794195210,6140,6140,6150,6110,1860
|
|
20230727,132300,12782802000,6140,6140,6150,6110,8757
|
|
20230727,132200,12729058210,6140,6130,6140,6130,535
|
|
20230727,132100,12725777050,6140,6150,6150,6130,2047
|
|
20230727,132000,12713210300,6140,6140,6150,6130,2369
|
|
20230727,131900,12698669110,6150,6140,6150,6110,9333
|
|
20230727,131800,12641501960,6130,6130,6140,6130,367
|
|
20230727,131700,12639251570,6140,6130,6150,6130,2383
|
|
20230727,131600,12624621130,6140,6140,6140,6130,4123
|
|
20230727,131500,12599333550,6140,6140,6150,6140,722
|
|
20230727,131400,12594899000,6140,6150,6150,6140,623
|
|
20230727,131300,12591073230,6150,6140,6150,6130,1734
|
|
20230727,131200,12580427610,6130,6130,6140,6130,1704
|
|
20230727,131100,12569972380,6140,6130,6150,6130,1985
|
|
20230727,131000,12557790300,6140,6130,6140,6120,1276
|
|
20230727,130900,12549963880,6130,6110,6130,6110,815
|
|
20230727,130800,12544975640,6110,6120,6120,6100,10367
|
|
20230727,130700,12481693790,6110,6150,6150,6110,3026
|
|
20230727,130600,12463152930,6150,6150,6150,6140,2437
|
|
20230727,130500,12448175950,6150,6160,6160,6150,664
|
|
20230727,130400,12444092320,6150,6160,6160,6150,1991
|
|
20230727,130300,12431827810,6160,6170,6170,6160,1384
|
|
20230727,130200,12423301310,6170,6160,6170,6160,274
|
|
20230727,130100,12421613250,6140,6160,6170,6140,2613
|
|
20230727,130000,12405507140,6160,6170,6170,6160,629
|
|
20230727,125900,12401630220,6170,6160,6170,6160,389
|
|
20230727,125800,12399232670,6160,6150,6160,6150,3338
|
|
20230727,125700,12378675560,6150,6130,6150,6130,4724
|
|
20230727,125600,12349673500,6130,6140,6140,6130,1059
|
|
20230727,125500,12343180760,6140,6140,6140,6140,378
|
|
20230727,125400,12340859840,6140,6120,6140,6110,3610
|
|
20230727,125300,12318732500,6120,6130,6130,6120,1781
|
|
20230727,125200,12307827090,6130,6120,6130,6090,24671
|
|
20230727,125100,12157206600,6120,6120,6130,6110,5582
|
|
20230727,125000,12123045880,6130,6130,6130,6120,3052
|
|
20230727,124900,12104353680,6130,6130,6130,6120,2263
|
|
20230727,124800,12090488390,6130,6140,6140,6120,2199
|
|
20230727,124700,12077010040,6140,6130,6140,6130,1735
|
|
20230727,124600,12066372970,6130,6120,6130,6120,2412
|
|
20230727,124500,12051609400,6130,6140,6140,6110,7838
|
|
20230727,124400,12003642320,6140,6130,6150,6120,8844
|
|
20230727,124300,11949419650,6130,6130,6140,6120,5801
|
|
20230727,124200,11913874570,6140,6140,6150,6130,3671
|
|
20230727,124100,11891337100,6150,6160,6160,6150,1368
|
|
20230727,124000,11882923740,6160,6150,6160,6140,2425
|
|
20230727,123900,11868018700,6150,6150,6150,6140,2900
|
|
20230727,123800,11850206130,6150,6150,6150,6140,8103
|
|
20230727,123700,11800435430,6150,6160,6160,6150,1483
|
|
20230727,123600,11791307690,6160,6170,6170,6160,3874
|
|
20230727,123500,11767442300,6170,6150,6170,6150,3217
|
|
20230727,123400,11747624830,6160,6160,6170,6150,4096
|
|
20230727,123300,11722375210,6170,6160,6170,6160,1245
|
|
20230727,123200,11714705620,6150,6190,6190,6110,18162
|
|
20230727,123100,11603119730,6190,6170,6200,6170,3002
|
|
20230727,123000,11584544390,6160,6170,6180,6160,3837
|
|
20230727,122900,11560888970,6180,6160,6180,6160,2739
|
|
20230727,122800,11543985850,6170,6170,6180,6150,4372
|
|
20230727,122700,11517011720,6170,6160,6170,6150,2661
|
|
20230727,122600,11500627050,6160,6170,6170,6140,13691
|
|
20230727,122500,11416396660,6180,6180,6190,6170,2042
|
|
20230727,122400,11403789660,6180,6170,6180,6160,1885
|
|
20230727,122300,11392156850,6170,6170,6180,6150,2198
|
|
20230727,122200,11378613030,6180,6160,6180,6160,2222
|
|
20230727,122100,11364922880,6160,6180,6190,6160,6162
|
|
20230727,122000,11326904190,6170,6190,6200,6170,2399
|
|
20230727,121900,11312068130,6170,6210,6210,6170,572
|
|
20230727,121800,11308533540,6160,6220,6220,6160,10815
|
|
20230727,121700,11241627600,6220,6220,6220,6210,2167
|
|
20230727,121600,11228159670,6210,6210,6220,6210,4433
|
|
20230727,121500,11200630060,6210,6220,6220,6210,1954
|
|
20230727,121400,11188483310,6220,6210,6220,6210,3382
|
|
20230727,121300,11167480650,6210,6220,6220,6200,4657
|
|
20230727,121200,11138530370,6220,6210,6220,6210,1646
|
|
20230727,121100,11128308370,6220,6240,6250,6220,6261
|
|
20230727,121000,11089296990,6240,6260,6270,6240,2281
|
|
20230727,120900,11075035930,6260,6230,6260,6220,4297
|
|
20230727,120800,11048246210,6230,6230,6240,6220,2750
|
|
20230727,120700,11031121420,6220,6230,6230,6220,1717
|
|
20230727,120600,11020434590,6230,6220,6230,6210,824
|
|
20230727,120500,11015312430,6230,6250,6250,6230,2479
|
|
20230727,120400,10999834290,6250,6210,6250,6190,6949
|
|
20230727,120300,10956680840,6220,6220,6220,6200,3014
|
|
20230727,120200,10937970130,6220,6240,6240,6220,3014
|
|
20230727,120100,10919207040,6240,6250,6260,6240,2894
|
|
20230727,120000,10901131840,6250,6260,6270,6250,1705
|
|
20230727,115900,10890461820,6260,6260,6270,6260,2908
|
|
20230727,115800,10872240650,6270,6280,6280,6270,853
|
|
20230727,115700,10866885820,6290,6260,6290,6260,6307
|
|
20230727,115600,10827289980,6280,6260,6290,6250,4358
|
|
20230727,115500,10800018240,6260,6280,6290,6250,5693
|
|
20230727,115400,10764333060,6290,6280,6290,6280,1475
|
|
20230727,115300,10755067940,6280,6300,6300,6280,2057
|
|
20230727,115200,10742117270,6290,6270,6290,6270,1977
|
|
20230727,115100,10729708890,6280,6270,6280,6260,2163
|
|
20230727,115000,10716153680,6280,6280,6290,6280,510
|
|
20230727,114900,10712950350,6280,6280,6280,6270,3162
|
|
20230727,114800,10693108870,6270,6290,6300,6270,3668
|
|
20230727,114700,10670041790,6280,6270,6290,6260,2513
|
|
20230727,114600,10654266740,6260,6250,6270,6250,4096
|
|
20230727,114500,10628621810,6260,6240,6260,6230,4420
|
|
20230727,114400,10601039140,6240,6250,6250,6240,4233
|
|
20230727,114300,10574607020,6250,6220,6250,6220,5124
|
|
20230727,114200,10542663710,6220,6180,6230,6180,8508
|
|
20230727,114100,10489840190,6200,6190,6200,6180,5791
|
|
20230727,114000,10454008300,6200,6210,6210,6190,1669
|
|
20230727,113900,10443665820,6200,6200,6200,6190,2631
|
|
20230727,113800,10427365040,6200,6200,6210,6190,1056
|
|
20230727,113700,10420823090,6200,6200,6210,6190,2331
|
|
20230727,113600,10406378990,6200,6200,6220,6200,5471
|
|
20230727,113500,10372396910,6200,6200,6210,6190,3886
|
|
20230727,113400,10348306500,6200,6170,6200,6160,7201
|
|
20230727,113300,10303815000,6180,6180,6180,6160,3113
|
|
20230727,113200,10284592080,6170,6190,6200,6160,6207
|
|
20230727,113100,10246216030,6190,6190,6210,6190,5371
|
|
20230727,113000,10212926640,6190,6190,6200,6180,2171
|
|
20230727,112900,10199480170,6190,6170,6200,6170,3243
|
|
20230727,112800,10179441420,6160,6150,6180,6150,7566
|
|
20230727,112700,10132835930,6170,6170,6170,6140,8642
|
|
20230727,112600,10079680110,6180,6170,6180,6160,7069
|
|
20230727,112500,10036065720,6170,6170,6180,6160,6472
|
|
20230727,112400,9996143710,6170,6170,6180,6160,8251
|
|
20230727,112300,9945228060,6170,6150,6180,6150,12281
|
|
20230727,112200,9869516380,6150,6210,6210,6150,30273
|
|
20230727,112100,9682619540,6210,6250,6250,6210,19178
|
|
20230727,112000,9563210780,6240,6230,6260,6220,6529
|
|
20230727,111900,9522524240,6240,6240,6240,6220,7740
|
|
20230727,111800,9474301830,6230,6270,6270,6230,14132
|
|
20230727,111700,9386104690,6270,6260,6270,6250,11830
|
|
20230727,111600,9312121370,6270,6260,6270,6260,2749
|
|
20230727,111500,9294899460,6260,6300,6300,6250,13947
|
|
20230727,111400,9207546790,6300,6300,6300,6260,14434
|
|
20230727,111300,9117004780,6290,6310,6310,6290,1496
|
|
20230727,111200,9107592250,6310,6300,6320,6290,6087
|
|
20230727,111100,9069249200,6300,6300,6320,6290,7379
|
|
20230727,111000,9022749500,6310,6340,6350,6310,9477
|
|
20230727,110900,8962796090,6350,6350,6360,6350,1718
|
|
20230727,110800,8951885960,6350,6340,6350,6330,2632
|
|
20230727,110700,8935214080,6340,6320,6340,6320,1723
|
|
20230727,110600,8924308490,6330,6360,6360,6320,8372
|
|
20230727,110500,8871247780,6350,6350,6370,6350,3135
|
|
20230727,110400,8851307710,6360,6370,6370,6350,797
|
|
20230727,110300,8846237290,6370,6360,6370,6350,1952
|
|
20230727,110200,8833824410,6350,6370,6380,6350,4892
|
|
20230727,110100,8802699580,6370,6370,6390,6370,5643
|
|
20230727,110000,8766709560,6370,6360,6380,6360,10398
|
|
20230727,105900,8700517130,6370,6370,6380,6360,1766
|
|
20230727,105800,8689277670,6370,6380,6380,6360,2370
|
|
20230727,105700,8674189600,6370,6340,6370,6330,4874
|
|
20230727,105600,8643265590,6340,6350,6360,6330,828
|
|
20230727,105500,8638014660,6360,6360,6360,6350,2302
|
|
20230727,105400,8623395770,6350,6330,6370,6330,4556
|
|
20230727,105300,8594512290,6330,6330,6360,6330,1664
|
|
20230727,105200,8583971830,6330,6360,6370,6320,3148
|
|
20230727,105100,8564001130,6360,6370,6390,6350,7303
|
|
20230727,105000,8517512240,6370,6280,6390,6280,19404
|
|
20230727,104900,8394487560,6290,6300,6300,6280,3785
|
|
20230727,104800,8370690390,6300,6290,6300,6280,9111
|
|
20230727,104700,8313421040,6290,6280,6290,6270,5219
|
|
20230727,104600,8280627540,6280,6290,6320,6270,12639
|
|
20230727,104500,8201100520,6290,6300,6300,6290,3454
|
|
20230727,104400,8179360870,6300,6320,6320,6290,10409
|
|
20230727,104300,8113787790,6320,6310,6320,6300,12840
|
|
20230727,104200,8032782080,6310,6310,6310,6290,4917
|
|
20230727,104100,8001795920,6300,6330,6340,6300,15656
|
|
20230727,104000,7902866760,6330,6300,6340,6290,7583
|
|
20230727,103900,7854958920,6300,6270,6300,6260,15283
|
|
20230727,103800,7758895450,6280,6320,6330,6260,41714
|
|
20230727,103700,7496077750,6330,6320,6340,6320,5615
|
|
20230727,103600,7460546840,6340,6330,6350,6320,7119
|
|
20230727,103500,7415460520,6330,6360,6370,6310,21687
|
|
20230727,103400,7278117110,6350,6390,6400,6350,8837
|
|
20230727,103300,7221792180,6390,6420,6420,6390,9713
|
|
20230727,103200,7159569350,6420,6400,6420,6400,3361
|
|
20230727,103100,7138034360,6400,6390,6400,6380,1346
|
|
20230727,103000,7129434420,6390,6380,6390,6370,2014
|
|
20230727,102900,7116581740,6380,6380,6380,6360,3224
|
|
20230727,102800,7096050280,6380,6380,6380,6360,1648
|
|
20230727,102700,7085549820,6380,6400,6400,6370,6409
|
|
20230727,102600,7044666030,6400,6400,6420,6390,5955
|
|
20230727,102500,7006569640,6410,6430,6430,6410,3887
|
|
20230727,102400,6981621030,6420,6390,6430,6390,3189
|
|
20230727,102300,6961222630,6390,6390,6390,6380,1480
|
|
20230727,102200,6951765710,6380,6400,6400,6380,3515
|
|
20230727,102100,6929296160,6410,6410,6430,6400,2290
|
|
20230727,102000,6914606330,6410,6410,6410,6340,16163
|
|
20230727,101900,6811582980,6410,6410,6430,6390,7862
|
|
20230727,101800,6761193960,6420,6440,6440,6410,1672
|
|
20230727,101700,6750445100,6440,6440,6460,6440,2497
|
|
20230727,101600,6734346090,6440,6450,6450,6440,763
|
|
20230727,101500,6729430830,6450,6420,6460,6410,5976
|
|
20230727,101400,6691019960,6420,6450,6450,6420,2121
|
|
20230727,101300,6677355750,6450,6470,6470,6440,2962
|
|
20230727,101200,6658239360,6470,6460,6480,6460,7367
|
|
20230727,101100,6610565060,6460,6440,6470,6440,3075
|
|
20230727,101000,6590698600,6450,6450,6460,6440,3583
|
|
20230727,100900,6567610340,6460,6440,6460,6430,9045
|
|
20230727,100800,6509305150,6440,6410,6440,6400,14079
|
|
20230727,100700,6418889730,6410,6420,6430,6400,3744
|
|
20230727,100600,6394857720,6430,6390,6430,6390,3445
|
|
20230727,100500,6372754990,6400,6410,6420,6390,6017
|
|
20230727,100400,6334252480,6410,6420,6440,6400,5642
|
|
20230727,100300,6298039620,6420,6420,6450,6420,4845
|
|
20230727,100200,6266867170,6410,6400,6450,6390,24219
|
|
20230727,100100,6111158080,6420,6410,6430,6400,12536
|
|
20230727,100000,6030750490,6410,6400,6430,6370,12444
|
|
20230727,095900,5951080460,6400,6360,6400,6340,13100
|
|
20230727,095800,5867829640,6360,6370,6390,6340,10877
|
|
20230727,095700,5798576430,6380,6330,6400,6330,22382
|
|
20230727,095600,5656353280,6330,6320,6340,6310,9466
|
|
20230727,095500,5596497540,6320,6380,6380,6300,60831
|
|
20230727,095400,5211414110,6370,6360,6380,6350,7104
|
|
20230727,095300,5166192690,6350,6430,6440,6350,59497
|
|
20230727,095200,4785404940,6430,6430,6450,6430,3724
|
|
20230727,095100,4761424570,6440,6430,6440,6430,6928
|
|
20230727,095000,4716830010,6440,6440,6450,6430,5291
|
|
20230727,094900,4682781130,6440,6440,6460,6440,5922
|
|
20230727,094800,4644625810,6450,6430,6480,6430,5178
|
|
20230727,094700,4611217740,6440,6450,6490,6410,38601
|
|
20230727,094600,4362381980,6460,6470,6480,6450,24237
|
|
20230727,094500,4205919470,6480,6480,6510,6470,5781
|
|
20230727,094400,4168429360,6510,6470,6510,6460,18830
|
|
20230727,094300,4046303870,6480,6470,6500,6460,5622
|
|
20230727,094200,4009908450,6470,6490,6500,6460,19526
|
|
20230727,094100,3883577030,6490,6490,6500,6480,7071
|
|
20230727,094000,3837666670,6490,6520,6520,6460,15415
|
|
20230727,093900,3737788740,6510,6500,6550,6500,3304
|
|
20230727,093800,3716295650,6500,6500,6510,6490,11184
|
|
20230727,093700,3643629700,6510,6520,6550,6500,11760
|
|
20230727,093600,3566985260,6530,6520,6540,6510,1807
|
|
20230727,093500,3555196540,6520,6490,6520,6480,12426
|
|
20230727,093400,3474500330,6490,6540,6550,6480,35503
|
|
20230727,093300,3243208670,6540,6550,6560,6540,3848
|
|
20230727,093200,3218020290,6550,6540,6570,6530,19816
|
|
20230727,093100,3088122460,6540,6540,6560,6530,4491
|
|
20230727,093000,3058718730,6540,6550,6570,6520,6540
|
|
20230727,092900,3015932350,6550,6560,6580,6540,4196
|
|
20230727,092800,2988411260,6560,6640,6640,6560,6662
|
|
20230727,092700,2944368180,6630,6630,6640,6620,3423
|
|
20230727,092600,2921674910,6590,6600,6640,6570,9142
|
|
20230727,092500,2861293310,6630,6560,6640,6560,8040
|
|
20230727,092400,2808097600,6560,6530,6610,6490,12578
|
|
20230727,092300,2725686830,6520,6490,6530,6470,18066
|
|
20230727,092200,2608250910,6490,6520,6540,6480,22177
|
|
20230727,092100,2463955820,6510,6530,6540,6510,9808
|
|
20230727,092000,2399991660,6530,6560,6580,6530,7632
|
|
20230727,091900,2349999370,6580,6510,6600,6500,12709
|
|
20230727,091800,2266905480,6520,6560,6560,6510,11909
|
|
20230727,091700,2189178320,6580,6580,6590,6530,16873
|
|
20230727,091600,2078482290,6580,6580,6610,6570,5540
|
|
20230727,091500,2042014840,6590,6670,6680,6590,4820
|
|
20230727,091400,2010046600,6650,6580,6690,6560,12266
|
|
20230727,091300,1928764340,6550,6570,6590,6530,13818
|
|
20230727,091200,1838187050,6580,6610,6610,6520,40862
|
|
20230727,091100,1570592540,6610,6580,6630,6540,8388
|
|
20230727,091000,1515304230,6580,6740,6740,6540,23055
|
|
20230727,090900,1362387580,6740,6710,6760,6700,10106
|
|
20230727,090800,1294406050,6710,6680,6850,6670,19217
|
|
20230727,090700,1164195560,6680,6640,6780,6620,17841
|
|
20230727,090600,1044807990,6640,6730,6730,6630,15300
|
|
20230727,090500,942437370,6730,6700,6760,6680,11873
|
|
20230727,090400,862625180,6700,6830,6860,6700,32823
|
|
20230727,090300,638640870,6830,6700,6880,6670,14039
|
|
20230727,090200,543065790,6720,6560,6720,6550,20384
|
|
20230727,090100,407436760,6570,6490,6650,6450,18172
|
|
20230727,090000,288620360,6490,6710,6710,6450,40950
|