599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185600,44066598580,6280,6280,6280,6280,44617
|
|
20230728,185500,44066598580,6280,6280,6280,6280,0
|
|
20230728,185400,44066598580,6280,6280,6280,6280,0
|
|
20230728,185300,44066598580,6280,6280,6280,6280,0
|
|
20230728,185200,44066598580,6280,6280,6280,6280,0
|
|
20230728,185100,44066598580,6280,6280,6280,6280,0
|
|
20230728,185000,44066598580,6280,6280,6280,6280,0
|
|
20230728,184900,44066598580,6280,6280,6280,6280,0
|
|
20230728,184800,44066598580,6280,6280,6280,6280,0
|
|
20230728,184700,44066598580,6280,6280,6280,6280,0
|
|
20230728,184600,44066598580,6280,6280,6280,6280,0
|
|
20230728,184500,44066598580,6280,6280,6280,6280,0
|
|
20230728,184400,44066598580,6280,6280,6280,6280,0
|
|
20230728,184300,44066598580,6280,6280,6280,6280,0
|
|
20230728,184200,44066598580,6280,6280,6280,6280,0
|
|
20230728,184100,44066598580,6280,6280,6280,6280,0
|
|
20230728,184000,44066598580,6280,6280,6280,6280,0
|
|
20230728,183900,44066598580,6280,6280,6280,6280,0
|
|
20230728,183800,44066598580,6280,6280,6280,6280,0
|
|
20230728,183700,44066598580,6280,6280,6280,6280,0
|
|
20230728,183600,44066598580,6280,6280,6280,6280,0
|
|
20230728,183500,44066598580,6280,6280,6280,6280,0
|
|
20230728,183400,44066598580,6280,6280,6280,6280,0
|
|
20230728,183300,44066598580,6280,6280,6280,6280,0
|
|
20230728,183200,44066598580,6280,6280,6280,6280,0
|
|
20230728,183100,44066598580,6280,6280,6280,6280,0
|
|
20230728,183000,44066598580,6280,6280,6280,6280,0
|
|
20230728,182900,44066598580,6280,6280,6280,6280,0
|
|
20230728,182800,44066598580,6280,6280,6280,6280,0
|
|
20230728,182700,44066598580,6280,6280,6280,6280,0
|
|
20230728,182600,44066598580,6280,6280,6280,6280,44617
|
|
20230728,182500,44066598580,6280,6280,6280,6280,0
|
|
20230728,182400,44066598580,6280,6280,6280,6280,0
|
|
20230728,182300,44066598580,6280,6280,6280,6280,0
|
|
20230728,182200,44066598580,6280,6280,6280,6280,0
|
|
20230728,182100,44066598580,6280,6280,6280,6280,0
|
|
20230728,182000,44066598580,6280,6280,6280,6280,0
|
|
20230728,181900,44066598580,6280,6280,6280,6280,0
|
|
20230728,181800,44066598580,6280,6280,6280,6280,0
|
|
20230728,181700,44066598580,6280,6280,6280,6280,0
|
|
20230728,181600,44066598580,6280,6280,6280,6280,0
|
|
20230728,181500,44066598580,6280,6280,6280,6280,0
|
|
20230728,181400,44066598580,6280,6280,6280,6280,0
|
|
20230728,181300,44066598580,6280,6280,6280,6280,0
|
|
20230728,181200,44066598580,6280,6280,6280,6280,0
|
|
20230728,181100,44066598580,6280,6280,6280,6280,0
|
|
20230728,181000,44066598580,6280,6280,6280,6280,0
|
|
20230728,180900,44066598580,6280,6280,6280,6280,0
|
|
20230728,180800,44066598580,6280,6280,6280,6280,0
|
|
20230728,180700,44066598580,6280,6280,6280,6280,0
|
|
20230728,180600,44066598580,6280,6280,6280,6280,0
|
|
20230728,180500,44066598580,6280,6280,6280,6280,0
|
|
20230728,180400,44066598580,6280,6280,6280,6280,0
|
|
20230728,180300,44066598580,6280,6280,6280,6280,0
|
|
20230728,180200,44066598580,6280,6280,6280,6280,0
|
|
20230728,180100,44066598580,6280,6280,6280,6280,0
|
|
20230728,180000,44066598580,6280,6280,6280,6280,0
|
|
20230728,175900,44066598580,6280,6280,6280,6280,0
|
|
20230728,175800,44066598580,6280,6280,6280,6280,0
|
|
20230728,175700,44066598580,6280,6280,6280,6280,0
|
|
20230728,175600,44066598580,6280,6280,6280,6280,44617
|
|
20230728,175500,44066598580,6280,6280,6280,6280,0
|
|
20230728,175400,44066598580,6280,6280,6280,6280,0
|
|
20230728,175300,44066598580,6280,6280,6280,6280,0
|
|
20230728,175200,44066598580,6280,6280,6280,6280,0
|
|
20230728,175100,44066598580,6280,6280,6280,6280,0
|
|
20230728,175000,44066598580,6280,6280,6280,6280,0
|
|
20230728,174900,44066598580,6280,6280,6280,6280,0
|
|
20230728,174800,44066598580,6280,6280,6280,6280,0
|
|
20230728,174700,44066598580,6280,6280,6280,6280,0
|
|
20230728,174600,44066598580,6280,6280,6280,6280,0
|
|
20230728,174500,44066598580,6280,6280,6280,6280,0
|
|
20230728,174400,44066598580,6280,6280,6280,6280,0
|
|
20230728,174300,44066598580,6280,6280,6280,6280,0
|
|
20230728,174200,44066598580,6280,6280,6280,6280,0
|
|
20230728,174100,44066598580,6280,6280,6280,6280,0
|
|
20230728,174000,44066598580,6280,6280,6280,6280,0
|
|
20230728,173900,44066598580,6280,6280,6280,6280,0
|
|
20230728,173800,44066598580,6280,6280,6280,6280,0
|
|
20230728,173700,44066598580,6280,6280,6280,6280,0
|
|
20230728,173600,44066598580,6280,6280,6280,6280,0
|
|
20230728,173500,44066598580,6280,6280,6280,6280,0
|
|
20230728,173400,44066598580,6280,6280,6280,6280,0
|
|
20230728,173300,44066598580,6280,6280,6280,6280,0
|
|
20230728,173200,44066598580,6280,6280,6280,6280,0
|
|
20230728,173100,44066598580,6280,6280,6280,6280,0
|
|
20230728,173000,44066598580,6280,6280,6280,6280,0
|
|
20230728,172900,44066598580,6280,6280,6280,6280,0
|
|
20230728,172800,44066598580,6280,6280,6280,6280,0
|
|
20230728,172700,44066598580,6280,6280,6280,6280,0
|
|
20230728,172600,44066598580,6280,6280,6280,6280,44617
|
|
20230728,172500,44066598580,6280,6280,6280,6280,0
|
|
20230728,172400,44066598580,6280,6280,6280,6280,0
|
|
20230728,172300,44066598580,6280,6280,6280,6280,0
|
|
20230728,172200,44066598580,6280,6280,6280,6280,0
|
|
20230728,172100,44066598580,6280,6280,6280,6280,0
|
|
20230728,172000,44066598580,6280,6280,6280,6280,0
|
|
20230728,171900,44066598580,6280,6280,6280,6280,0
|
|
20230728,171800,44066598580,6280,6280,6280,6280,0
|
|
20230728,171700,44066598580,6280,6280,6280,6280,0
|
|
20230728,171600,44066598580,6280,6280,6280,6280,0
|
|
20230728,171500,44066598580,6280,6280,6280,6280,0
|
|
20230728,171400,44066598580,6280,6280,6280,6280,0
|
|
20230728,171300,44066598580,6280,6280,6280,6280,0
|
|
20230728,171200,44066598580,6280,6280,6280,6280,0
|
|
20230728,171100,44066598580,6280,6280,6280,6280,0
|
|
20230728,171000,44066598580,6280,6280,6280,6280,0
|
|
20230728,170900,44066598580,6280,6280,6280,6280,0
|
|
20230728,170800,44066598580,6280,6280,6280,6280,0
|
|
20230728,170700,44066598580,6280,6280,6280,6280,0
|
|
20230728,170600,44066598580,6280,6280,6280,6280,0
|
|
20230728,170500,44066598580,6280,6280,6280,6280,0
|
|
20230728,170400,44066598580,6280,6280,6280,6280,0
|
|
20230728,170300,44066598580,6280,6280,6280,6280,0
|
|
20230728,170200,44066598580,6280,6280,6280,6280,0
|
|
20230728,170100,44066598580,6280,6280,6280,6280,0
|
|
20230728,170000,44066598580,6280,6280,6280,6280,0
|
|
20230728,165900,44066598580,6280,6280,6280,6280,0
|
|
20230728,165800,44066598580,6280,6280,6280,6280,0
|
|
20230728,165700,44066598580,6280,6280,6280,6280,0
|
|
20230728,165600,44066598580,6280,6280,6280,6280,44617
|
|
20230728,165500,44066598580,6280,6280,6280,6280,0
|
|
20230728,165400,44066598580,6280,6280,6280,6280,0
|
|
20230728,165300,44066598580,6280,6280,6280,6280,0
|
|
20230728,165200,44066598580,6280,6280,6280,6280,0
|
|
20230728,165100,44066598580,6280,6280,6280,6280,0
|
|
20230728,165000,44066598580,6280,6280,6280,6280,0
|
|
20230728,164900,44066598580,6280,6280,6280,6280,0
|
|
20230728,164800,44066598580,6280,6280,6280,6280,0
|
|
20230728,164700,44066598580,6280,6280,6280,6280,0
|
|
20230728,164600,44066598580,6280,6280,6280,6280,0
|
|
20230728,164500,44066598580,6280,6280,6280,6280,0
|
|
20230728,164400,44066598580,6280,6280,6280,6280,0
|
|
20230728,164300,44066598580,6280,6280,6280,6280,0
|
|
20230728,164200,44066598580,6280,6280,6280,6280,0
|
|
20230728,164100,44066598580,6280,6280,6280,6280,0
|
|
20230728,164000,44066598580,6280,6280,6280,6280,0
|
|
20230728,163900,44066598580,6280,6280,6280,6280,0
|
|
20230728,163800,44066598580,6280,6280,6280,6280,0
|
|
20230728,163700,44066598580,6280,6280,6280,6280,0
|
|
20230728,163600,44066598580,6280,6280,6280,6280,0
|
|
20230728,163500,44066598580,6280,6280,6280,6280,0
|
|
20230728,163400,44066598580,6280,6280,6280,6280,0
|
|
20230728,163300,44066598580,6280,6280,6280,6280,0
|
|
20230728,163200,44066598580,6280,6280,6280,6280,0
|
|
20230728,163100,44066598580,6280,6280,6280,6280,0
|
|
20230728,163000,44066598580,6280,6280,6280,6280,0
|
|
20230728,162900,44066598580,6280,6280,6280,6280,0
|
|
20230728,162800,44066598580,6280,6280,6280,6280,0
|
|
20230728,162700,44066598580,6280,6280,6280,6280,0
|
|
20230728,162600,44066598580,6280,6280,6280,6280,44617
|
|
20230728,162500,44066598580,6280,6280,6280,6280,0
|
|
20230728,162400,44066598580,6280,6280,6280,6280,0
|
|
20230728,162300,44066598580,6280,6280,6280,6280,0
|
|
20230728,162200,44066598580,6280,6280,6280,6280,0
|
|
20230728,162100,44066598580,6280,6280,6280,6280,0
|
|
20230728,162000,44066598580,6280,6280,6280,6280,0
|
|
20230728,161900,44066598580,6280,6280,6280,6280,0
|
|
20230728,161800,44066598580,6280,6280,6280,6280,0
|
|
20230728,161700,44066598580,6280,6280,6280,6280,0
|
|
20230728,161600,44066598580,6280,6280,6280,6280,0
|
|
20230728,161500,44066598580,6280,6280,6280,6280,0
|
|
20230728,161400,44066598580,6280,6280,6280,6280,0
|
|
20230728,161300,44066598580,6280,6280,6280,6280,0
|
|
20230728,161200,44066598580,6280,6280,6280,6280,0
|
|
20230728,161100,44066598580,6280,6280,6280,6280,0
|
|
20230728,161000,44066598580,6280,6280,6280,6280,0
|
|
20230728,160900,44066598580,6280,6280,6280,6280,0
|
|
20230728,160800,44066598580,6280,6280,6280,6280,0
|
|
20230728,160700,44066598580,6280,6280,6280,6280,0
|
|
20230728,160600,44066598580,6280,6280,6280,6280,0
|
|
20230728,160500,44066598580,6280,6280,6280,6280,0
|
|
20230728,160400,44066598580,6280,6280,6280,6280,0
|
|
20230728,160300,44066598580,6280,6280,6280,6280,0
|
|
20230728,160200,44066598580,6280,6280,6280,6280,0
|
|
20230728,160100,44066598580,6280,6280,6280,6280,0
|
|
20230728,160000,44066598580,6280,6280,6280,6280,0
|
|
20230728,155900,44066598580,6280,6280,6280,6280,0
|
|
20230728,155800,44066598580,6280,6280,6280,6280,0
|
|
20230728,155700,44066598580,6280,6280,6280,6280,0
|
|
20230728,155600,44066598580,6280,6280,6280,6280,44617
|
|
20230728,155500,44066598580,6280,6280,6280,6280,0
|
|
20230728,155400,44066598580,6280,6280,6280,6280,0
|
|
20230728,155300,44066598580,6280,6280,6280,6280,0
|
|
20230728,155200,44066598580,6280,6280,6280,6280,0
|
|
20230728,155100,44066598580,6280,6280,6280,6280,0
|
|
20230728,155000,44066598580,6280,6280,6280,6280,0
|
|
20230728,154900,44066598580,6280,6280,6280,6280,0
|
|
20230728,154800,44066598580,6280,6280,6280,6280,0
|
|
20230728,154700,44066598580,6280,6280,6280,6280,0
|
|
20230728,154600,44066598580,6280,6280,6280,6280,0
|
|
20230728,154500,44066598580,6280,6280,6280,6280,0
|
|
20230728,154400,44066598580,6280,6280,6280,6280,0
|
|
20230728,154300,44066598580,6280,6280,6280,6280,0
|
|
20230728,154200,44066598580,6280,6280,6280,6280,0
|
|
20230728,154100,44066598580,6280,6280,6280,6280,0
|
|
20230728,154000,44066598580,6280,6280,6280,6280,0
|
|
20230728,153900,44066598580,6280,6280,6280,6280,0
|
|
20230728,153800,44066598580,6280,6280,6280,6280,0
|
|
20230728,153700,44066598580,6280,6280,6280,6280,0
|
|
20230728,153600,44066598580,6280,6280,6280,6280,0
|
|
20230728,153500,44066598580,6280,6280,6280,6280,0
|
|
20230728,153400,44066598580,6280,6280,6280,6280,0
|
|
20230728,153300,44066598580,6280,6280,6280,6280,0
|
|
20230728,153200,44066598580,6280,6280,6280,6280,0
|
|
20230728,153100,44066598580,6280,6280,6280,6280,0
|
|
20230728,153000,44066598580,6280,6280,6280,6280,44617
|
|
20230728,152900,43786403820,6280,6280,6280,6280,0
|
|
20230728,152800,43786403820,6280,6280,6280,6280,0
|
|
20230728,152700,43786403820,6280,6280,6280,6280,0
|
|
20230728,152600,43786403820,6280,6280,6280,6280,0
|
|
20230728,152500,43786403820,6280,6280,6280,6280,0
|
|
20230728,152400,43786403820,6280,6280,6280,6280,0
|
|
20230728,152300,43786403820,6280,6280,6280,6280,0
|
|
20230728,152200,43786403820,6280,6280,6280,6280,0
|
|
20230728,152100,43786403820,6280,6280,6280,6280,0
|
|
20230728,152000,43786403820,6280,6280,6280,6280,0
|
|
20230728,151900,43786403820,6280,6280,6300,6280,9898
|
|
20230728,151800,43724164580,6290,6300,6310,6280,9961
|
|
20230728,151700,43661458050,6300,6300,6300,6290,5509
|
|
20230728,151600,43626765360,6300,6290,6300,6280,8460
|
|
20230728,151500,43573561410,6290,6300,6300,6280,2946
|
|
20230728,151400,43555033850,6300,6290,6300,6290,491
|
|
20230728,151300,43551941610,6290,6290,6290,6280,2852
|
|
20230728,151200,43534005550,6290,6310,6310,6290,3223
|
|
20230728,151100,43513721230,6310,6310,6310,6280,4194
|
|
20230728,151000,43487332770,6310,6310,6320,6300,8425
|
|
20230728,150900,43434202220,6310,6300,6310,6300,1715
|
|
20230728,150800,43423380980,6300,6300,6310,6300,8262
|
|
20230728,150700,43371320060,6300,6310,6320,6300,3389
|
|
20230728,150600,43349932230,6320,6300,6320,6300,5823
|
|
20230728,150500,43313230630,6300,6290,6300,6280,4228
|
|
20230728,150400,43286634530,6290,6290,6290,6280,2329
|
|
20230728,150300,43272004070,6290,6280,6290,6270,2242
|
|
20230728,150200,43257927990,6280,6280,6280,6270,3710
|
|
20230728,150100,43234657690,6280,6290,6290,6250,9911
|
|
20230728,150000,43172519310,6290,6290,6290,6270,1498
|
|
20230728,145900,43163117980,6290,6300,6310,6260,9094
|
|
20230728,145800,43106008280,6300,6290,6310,6290,2268
|
|
20230728,145700,43091723500,6290,6310,6310,6290,2766
|
|
20230728,145600,43074278480,6310,6320,6330,6300,5903
|
|
20230728,145500,43037012590,6320,6310,6320,6300,3574
|
|
20230728,145400,43014440590,6310,6290,6310,6290,2272
|
|
20230728,145300,43000112740,6300,6300,6310,6290,1515
|
|
20230728,145200,42990568880,6300,6280,6300,6280,1165
|
|
20230728,145100,42983239950,6290,6290,6290,6270,2266
|
|
20230728,145000,42969010690,6290,6290,6310,6290,7298
|
|
20230728,144900,42923075430,6290,6270,6290,6270,5264
|
|
20230728,144800,42890009070,6270,6270,6280,6260,5978
|
|
20230728,144700,42852529120,6270,6280,6280,6270,3033
|
|
20230728,144600,42833489840,6280,6280,6280,6270,3328
|
|
20230728,144500,42812592180,6290,6290,6290,6270,1730
|
|
20230728,144400,42801733800,6280,6270,6280,6270,1427
|
|
20230728,144300,42792774200,6280,6260,6280,6260,4017
|
|
20230728,144200,42767600750,6260,6260,6260,6250,5780
|
|
20230728,144100,42731444540,6250,6250,6260,6240,7550
|
|
20230728,144000,42684213470,6260,6270,6270,6250,1311
|
|
20230728,143900,42676005120,6270,6270,6280,6270,4250
|
|
20230728,143800,42649354330,6270,6270,6270,6260,1561
|
|
20230728,143700,42639570270,6260,6260,6260,6250,5462
|
|
20230728,143600,42605400910,6270,6280,6280,6260,4522
|
|
20230728,143500,42577061150,6270,6270,6280,6270,1713
|
|
20230728,143400,42566317620,6270,6270,6270,6260,1500
|
|
20230728,143300,42556914230,6260,6270,6280,6260,2566
|
|
20230728,143200,42540825360,6280,6280,6280,6270,2060
|
|
20230728,143100,42527890520,6280,6280,6290,6270,5247
|
|
20230728,143000,42494951530,6280,6270,6280,6270,1729
|
|
20230728,142900,42484103750,6260,6280,6280,6250,2118
|
|
20230728,142800,42470836870,6280,6280,6290,6270,7409
|
|
20230728,142700,42424369830,6290,6270,6290,6270,2456
|
|
20230728,142600,42408954380,6270,6270,6290,6270,1015
|
|
20230728,142500,42402579970,6270,6280,6280,6270,3645
|
|
20230728,142400,42379718720,6280,6290,6290,6270,2187
|
|
20230728,142300,42365984380,6290,6280,6290,6270,4806
|
|
20230728,142200,42335805530,6280,6280,6290,6280,444
|
|
20230728,142100,42333014530,6290,6280,6290,6270,1447
|
|
20230728,142000,42323927750,6280,6280,6290,6280,964
|
|
20230728,141900,42317873370,6280,6280,6290,6280,3255
|
|
20230728,141800,42297426730,6280,6270,6280,6260,5089
|
|
20230728,141700,42265485260,6270,6270,6280,6250,1810
|
|
20230728,141600,42254146430,6270,6240,6270,6240,22622
|
|
20230728,141500,42112722450,6240,6270,6280,6230,10131
|
|
20230728,141400,42049375680,6270,6250,6270,6240,4267
|
|
20230728,141300,42022739560,6250,6270,6280,6250,7238
|
|
20230728,141200,41977412420,6270,6260,6280,6230,19352
|
|
20230728,141100,41856496940,6260,6300,6300,6240,19208
|
|
20230728,141000,41736297880,6300,6300,6310,6280,5671
|
|
20230728,140900,41700626480,6300,6310,6310,6290,2087
|
|
20230728,140800,41687475570,6310,6310,6320,6300,3925
|
|
20230728,140700,41662721530,6310,6330,6330,6300,5319
|
|
20230728,140600,41629143310,6320,6310,6340,6310,3034
|
|
20230728,140500,41609953730,6310,6320,6320,6310,4222
|
|
20230728,140400,41583275800,6320,6310,6320,6310,1859
|
|
20230728,140300,41571544860,6310,6330,6330,6310,5535
|
|
20230728,140200,41536602420,6330,6340,6340,6320,1423
|
|
20230728,140100,41527593670,6340,6320,6340,6320,2419
|
|
20230728,140000,41512286670,6330,6340,6340,6320,3956
|
|
20230728,135900,41487273680,6320,6330,6340,6320,741
|
|
20230728,135800,41482581450,6330,6340,6360,6300,3822
|
|
20230728,135700,41458386170,6350,6320,6370,6320,4612
|
|
20230728,135600,41429133290,6320,6310,6330,6290,3689
|
|
20230728,135500,41405836250,6310,6280,6310,6250,9264
|
|
20230728,135400,41347648900,6280,6270,6280,6260,1994
|
|
20230728,135300,41335140660,6270,6270,6290,6250,6919
|
|
20230728,135200,41291747370,6280,6270,6290,6260,2364
|
|
20230728,135100,41276926040,6260,6300,6300,6260,6715
|
|
20230728,135000,41234792110,6300,6300,6310,6280,9434
|
|
20230728,134900,41175359240,6300,6270,6300,6260,11387
|
|
20230728,134800,41103973040,6270,6280,6300,6250,13675
|
|
20230728,134700,41018314460,6280,6290,6300,6270,9435
|
|
20230728,134600,40959077480,6300,6320,6330,6270,34787
|
|
20230728,134500,40739868870,6320,6340,6340,6320,1531
|
|
20230728,134400,40730181010,6340,6340,6350,6330,8569
|
|
20230728,134300,40675926760,6340,6340,6340,6330,1790
|
|
20230728,134200,40664578370,6340,6330,6340,6330,1637
|
|
20230728,134100,40654202080,6330,6330,6350,6330,1669
|
|
20230728,134000,40643631020,6330,6320,6330,6320,1833
|
|
20230728,133900,40632042820,6320,6320,6330,6310,3250
|
|
20230728,133800,40611503900,6320,6320,6330,6320,2873
|
|
20230728,133700,40593330390,6320,6320,6330,6310,8890
|
|
20230728,133600,40537175400,6330,6330,6340,6320,5126
|
|
20230728,133500,40504762950,6330,6320,6370,6320,2299
|
|
20230728,133400,40490190320,6320,6320,6350,6320,2969
|
|
20230728,133300,40471402940,6320,6350,6350,6310,7058
|
|
20230728,133200,40426770890,6350,6340,6360,6340,3075
|
|
20230728,133100,40407238160,6350,6340,6350,6330,3158
|
|
20230728,133000,40387237530,6340,6330,6340,6310,27030
|
|
20230728,132900,40216580370,6330,6330,6340,6330,4609
|
|
20230728,132800,40187404190,6330,6330,6330,6320,11733
|
|
20230728,132700,40113146680,6330,6370,6370,6330,13838
|
|
20230728,132600,40025394880,6370,6350,6380,6340,6663
|
|
20230728,132500,39982990390,6340,6400,6420,6340,25397
|
|
20230728,132400,39821251080,6380,6410,6430,6350,23896
|
|
20230728,132300,39668419580,6430,6410,6430,6400,4872
|
|
20230728,132200,39637156350,6410,6390,6420,6390,6811
|
|
20230728,132100,39593515100,6390,6400,6440,6380,18430
|
|
20230728,132000,39475480160,6400,6360,6400,6360,6505
|
|
20230728,131900,39433923070,6360,6390,6400,6350,7359
|
|
20230728,131800,39387041840,6380,6360,6410,6360,9612
|
|
20230728,131700,39325686230,6370,6350,6380,6350,3775
|
|
20230728,131600,39301657010,6370,6350,6370,6330,7462
|
|
20230728,131500,39254334070,6340,6360,6390,6340,12066
|
|
20230728,131400,39177628960,6350,6360,6390,6350,9559
|
|
20230728,131300,39116836270,6360,6370,6370,6350,15995
|
|
20230728,131200,39015044700,6370,6390,6390,6370,7643
|
|
20230728,131100,38966300740,6370,6400,6400,6370,8551
|
|
20230728,131000,38911705900,6400,6390,6410,6390,2750
|
|
20230728,130900,38894098630,6400,6390,6400,6390,2223
|
|
20230728,130800,38879891930,6380,6380,6380,6370,10312
|
|
20230728,130700,38814109510,6380,6380,6390,6370,3406
|
|
20230728,130600,38792372840,6380,6400,6410,6380,12311
|
|
20230728,130500,38713730480,6410,6400,6410,6400,1726
|
|
20230728,130400,38702667360,6400,6390,6400,6390,2338
|
|
20230728,130300,38687705920,6390,6390,6400,6390,1368
|
|
20230728,130200,38678954630,6390,6390,6400,6380,3310
|
|
20230728,130100,38657810060,6390,6410,6410,6380,4204
|
|
20230728,130000,38630924080,6410,6430,6430,6410,2553
|
|
20230728,125900,38614541890,6420,6420,6440,6400,1517
|
|
20230728,125800,38604797820,6420,6400,6420,6390,13581
|
|
20230728,125700,38517862280,6390,6410,6410,6390,3768
|
|
20230728,125600,38493755230,6410,6400,6410,6400,410
|
|
20230728,125500,38491130050,6400,6410,6410,6390,1703
|
|
20230728,125400,38480233000,6410,6410,6420,6410,2039
|
|
20230728,125300,38467160010,6410,6370,6410,6370,5188
|
|
20230728,125200,38434024400,6380,6380,6380,6370,1230
|
|
20230728,125100,38426180650,6380,6390,6390,6380,1958
|
|
20230728,125000,38413679440,6390,6400,6410,6380,2974
|
|
20230728,124900,38394671160,6410,6420,6420,6390,2311
|
|
20230728,124800,38379884790,6420,6380,6420,6380,3474
|
|
20230728,124700,38357639320,6380,6420,6420,6370,9019
|
|
20230728,124600,38299884930,6420,6400,6420,6400,4628
|
|
20230728,124500,38270236360,6400,6330,6410,6320,15571
|
|
20230728,124400,38171404080,6320,6340,6380,6320,14737
|
|
20230728,124300,38077962220,6340,6380,6400,6340,13201
|
|
20230728,124200,37994026310,6380,6370,6380,6350,9200
|
|
20230728,124100,37935455430,6360,6410,6420,6360,16593
|
|
20230728,124000,37829481090,6410,6460,6460,6410,11201
|
|
20230728,123900,37757422660,6460,6450,6470,6450,5301
|
|
20230728,123800,37723162350,6460,6470,6470,6440,5501
|
|
20230728,123700,37687679980,6460,6440,6470,6440,3587
|
|
20230728,123600,37664527630,6440,6450,6470,6440,5862
|
|
20230728,123500,37626701780,6450,6450,6450,6430,1110
|
|
20230728,123400,37619549910,6440,6420,6440,6410,1796
|
|
20230728,123300,37608018390,6420,6430,6440,6410,3375
|
|
20230728,123200,37586347520,6430,6460,6460,6420,1721
|
|
20230728,123100,37575270470,6460,6440,6460,6410,5688
|
|
20230728,123000,37538729110,6440,6430,6440,6410,3998
|
|
20230728,122900,37513040140,6430,6400,6440,6400,4675
|
|
20230728,122800,37483015860,6400,6370,6400,6360,7346
|
|
20230728,122700,37436174160,6380,6380,6380,6350,19868
|
|
20230728,122600,37309680190,6380,6430,6430,6380,12209
|
|
20230728,122500,37231612940,6410,6410,6430,6410,3044
|
|
20230728,122400,37212098630,6420,6440,6440,6410,6410
|
|
20230728,122300,37170908100,6440,6450,6460,6440,3407
|
|
20230728,122200,37148951980,6460,6480,6480,6460,4989
|
|
20230728,122100,37116665580,6490,6460,6490,6460,4398
|
|
20230728,122000,37088180140,6460,6460,6470,6460,3262
|
|
20230728,121900,37067105830,6460,6450,6470,6450,1884
|
|
20230728,121800,37054942600,6450,6440,6450,6420,2662
|
|
20230728,121700,37037819690,6430,6460,6460,6430,5761
|
|
20230728,121600,37000671490,6470,6470,6490,6460,8673
|
|
20230728,121500,36944541020,6470,6420,6470,6420,3869
|
|
20230728,121400,36919596350,6420,6410,6430,6400,5361
|
|
20230728,121300,36885165910,6410,6410,6420,6390,15019
|
|
20230728,121200,36789063920,6410,6400,6420,6390,13954
|
|
20230728,121100,36699654340,6420,6400,6420,6370,22878
|
|
20230728,121000,36553440540,6420,6460,6460,6310,61836
|
|
20230728,120900,36159507990,6450,6480,6480,6450,9306
|
|
20230728,120800,36099295620,6480,6470,6490,6470,4586
|
|
20230728,120700,36069579090,6480,6470,6480,6460,3715
|
|
20230728,120600,36045535860,6450,6460,6470,6440,16396
|
|
20230728,120500,35939726250,6460,6490,6500,6460,10869
|
|
20230728,120400,35869316310,6500,6500,6510,6490,5859
|
|
20230728,120300,35831231590,6500,6520,6540,6500,3966
|
|
20230728,120200,35805362740,6520,6490,6530,6490,13286
|
|
20230728,120100,35718858700,6490,6520,6520,6460,34693
|
|
20230728,120000,35493495070,6500,6530,6540,6500,16388
|
|
20230728,115900,35386723620,6540,6510,6550,6510,17363
|
|
20230728,115800,35273576380,6510,6540,6550,6510,28944
|
|
20230728,115700,35084813020,6530,6550,6570,6530,17339
|
|
20230728,115600,34971338000,6560,6580,6600,6550,6242
|
|
20230728,115500,34930355330,6580,6590,6600,6580,5957
|
|
20230728,115400,34891121730,6600,6590,6600,6580,4168
|
|
20230728,115300,34863648850,6600,6580,6610,6580,4898
|
|
20230728,115200,34831341880,6580,6590,6600,6570,3008
|
|
20230728,115100,34811550430,6590,6560,6600,6560,5590
|
|
20230728,115000,34774776740,6560,6580,6590,6560,8231
|
|
20230728,114900,34720700360,6580,6610,6610,6580,2502
|
|
20230728,114800,34704208200,6610,6580,6610,6570,5185
|
|
20230728,114700,34670040610,6570,6560,6570,6550,7752
|
|
20230728,114600,34619200770,6550,6610,6620,6550,23499
|
|
20230728,114500,34464434380,6610,6610,6630,6600,4331
|
|
20230728,114400,34435803060,6620,6610,6620,6590,6745
|
|
20230728,114300,34391272340,6610,6650,6650,6600,19035
|
|
20230728,114200,34265402950,6650,6680,6690,6650,9140
|
|
20230728,114100,34204504690,6690,6690,6700,6660,7103
|
|
20230728,114000,34157050390,6690,6680,6750,6670,21608
|
|
20230728,113900,34012374340,6680,6640,6680,6640,8631
|
|
20230728,113800,33954875210,6640,6640,6650,6620,6257
|
|
20230728,113700,33913356180,6640,6660,6680,6620,9211
|
|
20230728,113600,33852012650,6670,6620,6680,6610,9245
|
|
20230728,113500,33790710830,6620,6610,6620,6600,7387
|
|
20230728,113400,33741906700,6610,6590,6610,6580,10921
|
|
20230728,113300,33669868910,6600,6590,6610,6580,14208
|
|
20230728,113200,33576206050,6580,6570,6590,6550,26390
|
|
20230728,113100,33402887880,6580,6670,6670,6570,25871
|
|
20230728,113000,33231778220,6670,6700,6730,6660,36923
|
|
20230728,112900,32984537780,6710,6680,6710,6670,18941
|
|
20230728,112800,32857822140,6670,6660,6670,6650,13065
|
|
20230728,112700,32770798000,6660,6630,6670,6620,11857
|
|
20230728,112600,32691982650,6630,6630,6630,6600,21234
|
|
20230728,112500,32551523370,6630,6710,6710,6600,26240
|
|
20230728,112400,32377516370,6710,6640,6710,6580,60518
|
|
20230728,112300,31976380660,6650,6660,6670,6630,35432
|
|
20230728,112200,31740956490,6670,6700,6710,6650,40185
|
|
20230728,112100,31472893880,6700,6750,6760,6700,33964
|
|
20230728,112000,31244486740,6750,6800,6800,6740,27326
|
|
20230728,111900,31059688020,6790,6830,6840,6760,27687
|
|
20230728,111800,30871772450,6840,6750,6850,6740,76286
|
|
20230728,111700,30352336930,6750,6670,6780,6660,77778
|
|
20230728,111600,29828890240,6660,6760,6800,6540,163350
|
|
20230728,111500,28741102420,6770,6850,6870,6740,148034
|
|
20230728,111400,27733307010,6850,6860,6910,6850,50099
|
|
20230728,111300,27389051820,6870,6860,6960,6850,71788
|
|
20230728,111200,26894113230,6860,6980,7010,6840,108025
|
|
20230728,111100,26146042220,6970,6950,7070,6940,86333
|
|
20230728,111000,25542758060,6970,7050,7070,6900,133808
|
|
20230728,110900,24611158810,7060,7030,7150,7000,130827
|
|
20230728,110800,23686034700,7030,7130,7150,7020,145207
|
|
20230728,110700,22657674710,7140,7050,7150,7000,183334
|
|
20230728,110600,21357503220,7060,6890,7100,6880,266262
|
|
20230728,110500,19494306290,6900,6900,6940,6840,113277
|
|
20230728,110400,18712436470,6900,6890,6910,6780,109035
|
|
20230728,110300,17963934590,6900,6790,6980,6770,166166
|
|
20230728,110200,16820278430,6790,6730,6940,6720,168592
|
|
20230728,110100,15667878360,6730,6650,6750,6620,51482
|
|
20230728,110000,15322784560,6640,6640,6640,6550,40679
|
|
20230728,105900,15054301930,6620,6660,6660,6580,34742
|
|
20230728,105800,14824170420,6660,6690,6710,6560,112305
|
|
20230728,105700,14079610990,6690,6790,6800,6570,151919
|
|
20230728,105600,13060443880,6800,6720,6810,6500,299814
|
|
20230728,105500,11043928100,6720,6720,6720,6720,0
|
|
20230728,105400,11043928100,6720,6720,6720,6720,0
|
|
20230728,105300,11043928100,6720,6570,6720,6560,151112
|
|
20230728,105200,10039983750,6570,6490,6570,6480,69887
|
|
20230728,105100,9584124400,6490,6430,6490,6430,61740
|
|
20230728,105000,9184873170,6440,6440,6450,6430,12809
|
|
20230728,104900,9102380900,6440,6430,6440,6420,15260
|
|
20230728,104800,9004249860,6430,6410,6430,6410,13001
|
|
20230728,104700,8920799750,6410,6410,6410,6390,7277
|
|
20230728,104600,8874177630,6410,6380,6420,6380,14198
|
|
20230728,104500,8783271690,6370,6370,6380,6360,2327
|
|
20230728,104400,8768458950,6370,6390,6390,6370,4455
|
|
20230728,104300,8740049230,6390,6390,6400,6390,2647
|
|
20230728,104200,8723123330,6370,6380,6380,6370,3488
|
|
20230728,104100,8700894840,6390,6350,6390,6330,4198
|
|
20230728,104000,8674249490,6350,6370,6390,6350,5766
|
|
20230728,103900,8637566180,6370,6390,6410,6370,25706
|
|
20230728,103800,8473065300,6380,6390,6390,6360,8903
|
|
20230728,103700,8416266320,6390,6370,6390,6350,19226
|
|
20230728,103600,8293600970,6370,6370,6370,6360,10196
|
|
20230728,103500,8228704970,6370,6350,6370,6280,14021
|
|
20230728,103400,8139665120,6340,6340,6360,6330,5561
|
|
20230728,103300,8104370840,6340,6330,6350,6300,4144
|
|
20230728,103200,8078102360,6340,6330,6340,6330,4820
|
|
20230728,103100,8047569020,6340,6330,6350,6320,14619
|
|
20230728,103000,7954911620,6330,6290,6340,6280,12585
|
|
20230728,102900,7875383620,6310,6310,6320,6290,5170
|
|
20230728,102800,7842766090,6310,6280,6310,6280,2836
|
|
20230728,102700,7824909900,6280,6280,6290,6280,2880
|
|
20230728,102600,7806813130,6280,6290,6300,6280,1559
|
|
20230728,102500,7797003100,6280,6270,6310,6270,7454
|
|
20230728,102400,7750110730,6270,6270,6280,6260,6546
|
|
20230728,102300,7709066690,6270,6290,6290,6270,1882
|
|
20230728,102200,7697240480,6290,6290,6300,6280,6672
|
|
20230728,102100,7655294750,6290,6270,6290,6270,2872
|
|
20230728,102000,7637260040,6270,6250,6280,6250,6693
|
|
20230728,101900,7595304660,6260,6250,6260,6220,2481
|
|
20230728,101800,7579820750,6260,6230,6260,6230,3833
|
|
20230728,101700,7555850180,6250,6230,6260,6200,11359
|
|
20230728,101600,7485069380,6230,6240,6240,6220,1058
|
|
20230728,101500,7478473020,6240,6260,6270,6210,1948
|
|
20230728,101400,7466320700,6250,6200,6270,6190,22553
|
|
20230728,101300,7325850080,6200,6220,6220,6200,818
|
|
20230728,101200,7320762380,6220,6220,6230,6170,2876
|
|
20230728,101100,7302914140,6210,6170,6220,6170,3837
|
|
20230728,101000,7279174280,6170,6180,6180,6170,2048
|
|
20230728,100900,7266532030,6170,6160,6180,6160,1077
|
|
20230728,100800,7259891710,6160,6170,6180,6160,2843
|
|
20230728,100700,7242369680,6170,6170,6170,6160,4064
|
|
20230728,100600,7217321110,6170,6180,6180,6160,4099
|
|
20230728,100500,7192025560,6180,6180,6190,6170,2901
|
|
20230728,100400,7174090260,6180,6170,6180,6170,2637
|
|
20230728,100300,7157813960,6170,6200,6200,6170,4944
|
|
20230728,100200,7127228670,6200,6200,6200,6180,1533
|
|
20230728,100100,7117740640,6200,6200,6200,6190,7170
|
|
20230728,100000,7073332510,6190,6200,6200,6190,3431
|
|
20230728,095900,7052083940,6200,6200,6200,6190,1182
|
|
20230728,095800,7044757440,6200,6200,6210,6200,3739
|
|
20230728,095700,7021572730,6200,6210,6220,6200,4545
|
|
20230728,095600,6993357610,6210,6220,6240,6210,2092
|
|
20230728,095500,6980354500,6220,6230,6240,6210,5818
|
|
20230728,095400,6944191480,6230,6220,6230,6210,3655
|
|
20230728,095300,6921464920,6220,6230,6230,6210,2828
|
|
20230728,095200,6903881860,6220,6250,6250,6210,2309
|
|
20230728,095100,6889509060,6230,6210,6230,6210,4820
|
|
20230728,095000,6859530370,6210,6230,6230,6190,27576
|
|
20230728,094900,6688518020,6230,6240,6250,6220,5692
|
|
20230728,094800,6653050160,6240,6250,6260,6230,7554
|
|
20230728,094700,6605924610,6240,6240,6260,6240,3650
|
|
20230728,094600,6583109200,6240,6260,6280,6220,10019
|
|
20230728,094500,6520514270,6260,6310,6310,6260,35748
|
|
20230728,094400,6295436300,6340,6380,6390,6310,45804
|
|
20230728,094300,6004350260,6380,6340,6380,6310,21510
|
|
20230728,094200,5867858460,6340,6350,6380,6310,30910
|
|
20230728,094100,5671514840,6340,6350,6350,6330,11039
|
|
20230728,094000,5601500800,6350,6300,6370,6300,48327
|
|
20230728,093900,5295030760,6300,6300,6300,6290,9555
|
|
20230728,093800,5234837990,6300,6270,6300,6270,6882
|
|
20230728,093700,5191564560,6300,6240,6300,6240,6138
|
|
20230728,093600,5153035660,6250,6240,6280,6240,5415
|
|
20230728,093500,5119130600,6210,6250,6260,6210,10379
|
|
20230728,093400,5054363510,6250,6280,6280,6240,5728
|
|
20230728,093300,5018539450,6280,6260,6280,6220,10056
|
|
20230728,093200,4955653330,6260,6300,6300,6250,4297
|
|
20230728,093100,4928683690,6300,6250,6330,6240,20319
|
|
20230728,093000,4800706990,6250,6200,6250,6190,5702
|
|
20230728,092900,4765225510,6200,6220,6230,6200,5920
|
|
20230728,092800,4728465040,6210,6220,6230,6210,2084
|
|
20230728,092700,4715509970,6220,6240,6270,6220,6280
|
|
20230728,092600,4676300820,6250,6260,6260,6210,8574
|
|
20230728,092500,4622770930,6260,6290,6320,6250,23894
|
|
20230728,092400,4472551880,6290,6260,6300,6250,12050
|
|
20230728,092300,4396915680,6260,6240,6260,6220,6030
|
|
20230728,092200,4359237300,6210,6150,6250,6150,13761
|
|
20230728,092100,4273789810,6150,6160,6160,6130,3250
|
|
20230728,092000,4253835920,6160,6120,6170,6120,5410
|
|
20230728,091900,4220640380,6110,6180,6180,6110,21700
|
|
20230728,091800,4087525110,6180,6210,6210,6180,7361
|
|
20230728,091700,4042002850,6200,6210,6210,6150,17046
|
|
20230728,091600,3936564630,6210,6240,6280,6210,9580
|
|
20230728,091500,3876814120,6240,6200,6310,6180,47755
|
|
20230728,091400,3578245730,6190,6180,6210,6170,15584
|
|
20230728,091300,3481806500,6190,6210,6230,6180,5968
|
|
20230728,091200,3444834480,6230,6120,6230,6120,11267
|
|
20230728,091100,3375074010,6120,6030,6120,6010,20538
|
|
20230728,091000,3250600980,6050,6250,6250,6010,48586
|
|
20230728,090900,2951778690,6250,6230,6260,6220,10116
|
|
20230728,090800,2888604590,6220,6260,6280,6160,35505
|
|
20230728,090700,2667875760,6260,6320,6340,6250,31949
|
|
20230728,090600,2466464510,6320,6290,6360,6260,15083
|
|
20230728,090500,2370962360,6260,6260,6300,6250,37017
|
|
20230728,090400,2139048060,6260,6430,6440,6240,52877
|
|
20230728,090300,1804777030,6430,6370,6470,6350,89747
|
|
20230728,090200,1227987560,6370,6250,6370,6220,67567
|
|
20230728,090100,803080970,6220,6200,6250,6190,50950
|
|
20230728,090000,486070000,6200,6110,6220,6050,77452
|