637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193400,9642888430,15920,15920,15920,15920,16460
|
|
20230728,193300,9642888430,15920,15920,15920,15920,0
|
|
20230728,193200,9642888430,15920,15920,15920,15920,0
|
|
20230728,193100,9642888430,15920,15920,15920,15920,0
|
|
20230728,193000,9642888430,15920,15920,15920,15920,0
|
|
20230728,192900,9642888430,15920,15920,15920,15920,0
|
|
20230728,192800,9642888430,15920,15920,15920,15920,0
|
|
20230728,192700,9642888430,15920,15920,15920,15920,0
|
|
20230728,192600,9642888430,15920,15920,15920,15920,0
|
|
20230728,192500,9642888430,15920,15920,15920,15920,0
|
|
20230728,192400,9642888430,15920,15920,15920,15920,0
|
|
20230728,192300,9642888430,15920,15920,15920,15920,0
|
|
20230728,192200,9642888430,15920,15920,15920,15920,0
|
|
20230728,192100,9642888430,15920,15920,15920,15920,0
|
|
20230728,192000,9642888430,15920,15920,15920,15920,0
|
|
20230728,191900,9642888430,15920,15920,15920,15920,0
|
|
20230728,191800,9642888430,15920,15920,15920,15920,0
|
|
20230728,191700,9642888430,15920,15920,15920,15920,0
|
|
20230728,191600,9642888430,15920,15920,15920,15920,0
|
|
20230728,191500,9642888430,15920,15920,15920,15920,0
|
|
20230728,191400,9642888430,15920,15920,15920,15920,0
|
|
20230728,191300,9642888430,15920,15920,15920,15920,0
|
|
20230728,191200,9642888430,15920,15920,15920,15920,0
|
|
20230728,191100,9642888430,15920,15920,15920,15920,0
|
|
20230728,191000,9642888430,15920,15920,15920,15920,0
|
|
20230728,190900,9642888430,15920,15920,15920,15920,0
|
|
20230728,190800,9642888430,15920,15920,15920,15920,0
|
|
20230728,190700,9642888430,15920,15920,15920,15920,0
|
|
20230728,190600,9642888430,15920,15920,15920,15920,0
|
|
20230728,190500,9642888430,15920,15920,15920,15920,0
|
|
20230728,190400,9642888430,15920,15920,15920,15920,16460
|
|
20230728,190300,9642888430,15920,15920,15920,15920,0
|
|
20230728,190200,9642888430,15920,15920,15920,15920,0
|
|
20230728,190100,9642888430,15920,15920,15920,15920,0
|
|
20230728,190000,9642888430,15920,15920,15920,15920,0
|
|
20230728,185900,9642888430,15920,15920,15920,15920,0
|
|
20230728,185800,9642888430,15920,15920,15920,15920,0
|
|
20230728,185700,9642888430,15920,15920,15920,15920,0
|
|
20230728,185600,9642888430,15920,15920,15920,15920,0
|
|
20230728,185500,9642888430,15920,15920,15920,15920,0
|
|
20230728,185400,9642888430,15920,15920,15920,15920,0
|
|
20230728,185300,9642888430,15920,15920,15920,15920,0
|
|
20230728,185200,9642888430,15920,15920,15920,15920,0
|
|
20230728,185100,9642888430,15920,15920,15920,15920,0
|
|
20230728,185000,9642888430,15920,15920,15920,15920,0
|
|
20230728,184900,9642888430,15920,15920,15920,15920,0
|
|
20230728,184800,9642888430,15920,15920,15920,15920,0
|
|
20230728,184700,9642888430,15920,15920,15920,15920,0
|
|
20230728,184600,9642888430,15920,15920,15920,15920,0
|
|
20230728,184500,9642888430,15920,15920,15920,15920,0
|
|
20230728,184400,9642888430,15920,15920,15920,15920,0
|
|
20230728,184300,9642888430,15920,15920,15920,15920,0
|
|
20230728,184200,9642888430,15920,15920,15920,15920,0
|
|
20230728,184100,9642888430,15920,15920,15920,15920,0
|
|
20230728,184000,9642888430,15920,15920,15920,15920,0
|
|
20230728,183900,9642888430,15920,15920,15920,15920,0
|
|
20230728,183800,9642888430,15920,15920,15920,15920,0
|
|
20230728,183700,9642888430,15920,15920,15920,15920,0
|
|
20230728,183600,9642888430,15920,15920,15920,15920,0
|
|
20230728,183500,9642888430,15920,15920,15920,15920,0
|
|
20230728,183400,9642888430,15920,15920,15920,15920,16460
|
|
20230728,183300,9642888430,15920,15920,15920,15920,0
|
|
20230728,183200,9642888430,15920,15920,15920,15920,0
|
|
20230728,183100,9642888430,15920,15920,15920,15920,0
|
|
20230728,183000,9642888430,15920,15920,15920,15920,0
|
|
20230728,182900,9642888430,15920,15920,15920,15920,0
|
|
20230728,182800,9642888430,15920,15920,15920,15920,0
|
|
20230728,182700,9642888430,15920,15920,15920,15920,0
|
|
20230728,182600,9642888430,15920,15920,15920,15920,0
|
|
20230728,182500,9642888430,15920,15920,15920,15920,0
|
|
20230728,182400,9642888430,15920,15920,15920,15920,0
|
|
20230728,182300,9642888430,15920,15920,15920,15920,0
|
|
20230728,182200,9642888430,15920,15920,15920,15920,0
|
|
20230728,182100,9642888430,15920,15920,15920,15920,0
|
|
20230728,182000,9642888430,15920,15920,15920,15920,0
|
|
20230728,181900,9642888430,15920,15920,15920,15920,0
|
|
20230728,181800,9642888430,15920,15920,15920,15920,0
|
|
20230728,181700,9642888430,15920,15920,15920,15920,0
|
|
20230728,181600,9642888430,15920,15920,15920,15920,0
|
|
20230728,181500,9642888430,15920,15920,15920,15920,0
|
|
20230728,181400,9642888430,15920,15920,15920,15920,0
|
|
20230728,181300,9642888430,15920,15920,15920,15920,0
|
|
20230728,181200,9642888430,15920,15920,15920,15920,0
|
|
20230728,181100,9642888430,15920,15920,15920,15920,0
|
|
20230728,181000,9642888430,15920,15920,15920,15920,0
|
|
20230728,180900,9642888430,15920,15920,15920,15920,0
|
|
20230728,180800,9642888430,15920,15920,15920,15920,0
|
|
20230728,180700,9642888430,15920,15920,15920,15920,0
|
|
20230728,180600,9642888430,15920,15920,15920,15920,0
|
|
20230728,180500,9642888430,15920,15920,15920,15920,0
|
|
20230728,180400,9642888430,15920,15920,15920,15920,16460
|
|
20230728,180300,9642888430,15920,15920,15920,15920,0
|
|
20230728,180200,9642888430,15920,15920,15920,15920,0
|
|
20230728,180100,9642888430,15920,15920,15920,15920,0
|
|
20230728,180000,9642888430,15920,15920,15920,15920,0
|
|
20230728,175900,9642888430,15920,15920,15920,15920,0
|
|
20230728,175800,9642888430,15920,15920,15920,15920,0
|
|
20230728,175700,9642888430,15920,15920,15920,15920,0
|
|
20230728,175600,9642888430,15920,15920,15920,15920,0
|
|
20230728,175500,9642888430,15920,15920,15920,15920,0
|
|
20230728,175400,9642888430,15920,15920,15920,15920,0
|
|
20230728,175300,9642888430,15920,15920,15920,15920,0
|
|
20230728,175200,9642888430,15920,15920,15920,15920,0
|
|
20230728,175100,9642888430,15920,15920,15920,15920,0
|
|
20230728,175000,9642888430,15920,15920,15920,15920,0
|
|
20230728,174900,9642888430,15920,15920,15920,15920,0
|
|
20230728,174800,9642888430,15920,15920,15920,15920,0
|
|
20230728,174700,9642888430,15920,15920,15920,15920,0
|
|
20230728,174600,9642888430,15920,15920,15920,15920,0
|
|
20230728,174500,9642888430,15920,15920,15920,15920,0
|
|
20230728,174400,9642888430,15920,15920,15920,15920,0
|
|
20230728,174300,9642888430,15920,15920,15920,15920,0
|
|
20230728,174200,9642888430,15920,15920,15920,15920,0
|
|
20230728,174100,9642888430,15920,15920,15920,15920,0
|
|
20230728,174000,9642888430,15920,15920,15920,15920,0
|
|
20230728,173900,9642888430,15920,15920,15920,15920,0
|
|
20230728,173800,9642888430,15920,15920,15920,15920,0
|
|
20230728,173700,9642888430,15920,15920,15920,15920,0
|
|
20230728,173600,9642888430,15920,15920,15920,15920,0
|
|
20230728,173500,9642888430,15920,15920,15920,15920,0
|
|
20230728,173400,9642888430,15920,15920,15920,15920,16460
|
|
20230728,173300,9642888430,15920,15920,15920,15920,0
|
|
20230728,173200,9642888430,15920,15920,15920,15920,0
|
|
20230728,173100,9642888430,15920,15920,15920,15920,0
|
|
20230728,173000,9642888430,15920,15920,15920,15920,0
|
|
20230728,172900,9642888430,15920,15920,15920,15920,0
|
|
20230728,172800,9642888430,15920,15920,15920,15920,0
|
|
20230728,172700,9642888430,15920,15920,15920,15920,0
|
|
20230728,172600,9642888430,15920,15920,15920,15920,0
|
|
20230728,172500,9642888430,15920,15920,15920,15920,0
|
|
20230728,172400,9642888430,15920,15920,15920,15920,0
|
|
20230728,172300,9642888430,15920,15920,15920,15920,0
|
|
20230728,172200,9642888430,15920,15920,15920,15920,0
|
|
20230728,172100,9642888430,15920,15920,15920,15920,0
|
|
20230728,172000,9642888430,15920,15920,15920,15920,0
|
|
20230728,171900,9642888430,15920,15920,15920,15920,0
|
|
20230728,171800,9642888430,15920,15920,15920,15920,0
|
|
20230728,171700,9642888430,15920,15920,15920,15920,0
|
|
20230728,171600,9642888430,15920,15920,15920,15920,0
|
|
20230728,171500,9642888430,15920,15920,15920,15920,0
|
|
20230728,171400,9642888430,15920,15920,15920,15920,0
|
|
20230728,171300,9642888430,15920,15920,15920,15920,0
|
|
20230728,171200,9642888430,15920,15920,15920,15920,0
|
|
20230728,171100,9642888430,15920,15920,15920,15920,0
|
|
20230728,171000,9642888430,15920,15920,15920,15920,0
|
|
20230728,170900,9642888430,15920,15920,15920,15920,0
|
|
20230728,170800,9642888430,15920,15920,15920,15920,0
|
|
20230728,170700,9642888430,15920,15920,15920,15920,0
|
|
20230728,170600,9642888430,15920,15920,15920,15920,0
|
|
20230728,170500,9642888430,15920,15920,15920,15920,0
|
|
20230728,170400,9642888430,15920,15920,15920,15920,16460
|
|
20230728,170300,9642888430,15920,15920,15920,15920,0
|
|
20230728,170200,9642888430,15920,15920,15920,15920,0
|
|
20230728,170100,9642888430,15920,15920,15920,15920,0
|
|
20230728,170000,9642888430,15920,15920,15920,15920,0
|
|
20230728,165900,9642888430,15920,15920,15920,15920,0
|
|
20230728,165800,9642888430,15920,15920,15920,15920,0
|
|
20230728,165700,9642888430,15920,15920,15920,15920,0
|
|
20230728,165600,9642888430,15920,15920,15920,15920,0
|
|
20230728,165500,9642888430,15920,15920,15920,15920,0
|
|
20230728,165400,9642888430,15920,15920,15920,15920,0
|
|
20230728,165300,9642888430,15920,15920,15920,15920,0
|
|
20230728,165200,9642888430,15920,15920,15920,15920,0
|
|
20230728,165100,9642888430,15920,15920,15920,15920,0
|
|
20230728,165000,9642888430,15920,15920,15920,15920,0
|
|
20230728,164900,9642888430,15920,15920,15920,15920,0
|
|
20230728,164800,9642888430,15920,15920,15920,15920,0
|
|
20230728,164700,9642888430,15920,15920,15920,15920,0
|
|
20230728,164600,9642888430,15920,15920,15920,15920,0
|
|
20230728,164500,9642888430,15920,15920,15920,15920,0
|
|
20230728,164400,9642888430,15920,15920,15920,15920,0
|
|
20230728,164300,9642888430,15920,15920,15920,15920,0
|
|
20230728,164200,9642888430,15920,15920,15920,15920,0
|
|
20230728,164100,9642888430,15920,15920,15920,15920,0
|
|
20230728,164000,9642888430,15920,15920,15920,15920,0
|
|
20230728,163900,9642888430,15920,15920,15920,15920,0
|
|
20230728,163800,9642888430,15920,15920,15920,15920,0
|
|
20230728,163700,9642888430,15920,15920,15920,15920,0
|
|
20230728,163600,9642888430,15920,15920,15920,15920,0
|
|
20230728,163500,9642888430,15920,15920,15920,15920,0
|
|
20230728,163400,9642888430,15920,15920,15920,15920,16460
|
|
20230728,163300,9642888430,15920,15920,15920,15920,0
|
|
20230728,163200,9642888430,15920,15920,15920,15920,0
|
|
20230728,163100,9642888430,15920,15920,15920,15920,0
|
|
20230728,163000,9642888430,15920,15920,15920,15920,0
|
|
20230728,162900,9642888430,15920,15920,15920,15920,0
|
|
20230728,162800,9642888430,15920,15920,15920,15920,0
|
|
20230728,162700,9642888430,15920,15920,15920,15920,0
|
|
20230728,162600,9642888430,15920,15920,15920,15920,0
|
|
20230728,162500,9642888430,15920,15920,15920,15920,0
|
|
20230728,162400,9642888430,15920,15920,15920,15920,0
|
|
20230728,162300,9642888430,15920,15920,15920,15920,0
|
|
20230728,162200,9642888430,15920,15920,15920,15920,0
|
|
20230728,162100,9642888430,15920,15920,15920,15920,0
|
|
20230728,162000,9642888430,15920,15920,15920,15920,0
|
|
20230728,161900,9642888430,15920,15920,15920,15920,0
|
|
20230728,161800,9642888430,15920,15920,15920,15920,0
|
|
20230728,161700,9642888430,15920,15920,15920,15920,0
|
|
20230728,161600,9642888430,15920,15920,15920,15920,0
|
|
20230728,161500,9642888430,15920,15920,15920,15920,0
|
|
20230728,161400,9642888430,15920,15920,15920,15920,0
|
|
20230728,161300,9642888430,15920,15920,15920,15920,0
|
|
20230728,161200,9642888430,15920,15920,15920,15920,0
|
|
20230728,161100,9642888430,15920,15920,15920,15920,0
|
|
20230728,161000,9642888430,15920,15920,15920,15920,0
|
|
20230728,160900,9642888430,15920,15920,15920,15920,0
|
|
20230728,160800,9642888430,15920,15920,15920,15920,0
|
|
20230728,160700,9642888430,15920,15920,15920,15920,0
|
|
20230728,160600,9642888430,15920,15920,15920,15920,0
|
|
20230728,160500,9642888430,15920,15920,15920,15920,0
|
|
20230728,160400,9642888430,15920,15920,15920,15920,16460
|
|
20230728,160300,9642888430,15920,15920,15920,15920,0
|
|
20230728,160200,9642888430,15920,15920,15920,15920,0
|
|
20230728,160100,9642888430,15920,15920,15920,15920,0
|
|
20230728,160000,9642888430,15920,15920,15920,15920,0
|
|
20230728,155900,9642888430,15920,15920,15920,15920,0
|
|
20230728,155800,9642888430,15920,15920,15920,15920,0
|
|
20230728,155700,9642888430,15920,15920,15920,15920,0
|
|
20230728,155600,9642888430,15920,15920,15920,15920,0
|
|
20230728,155500,9642888430,15920,15920,15920,15920,0
|
|
20230728,155400,9642888430,15920,15920,15920,15920,0
|
|
20230728,155300,9642888430,15920,15920,15920,15920,0
|
|
20230728,155200,9642888430,15920,15920,15920,15920,0
|
|
20230728,155100,9642888430,15920,15920,15920,15920,0
|
|
20230728,155000,9642888430,15920,15920,15920,15920,0
|
|
20230728,154900,9642888430,15920,15920,15920,15920,0
|
|
20230728,154800,9642888430,15920,15920,15920,15920,0
|
|
20230728,154700,9642888430,15920,15920,15920,15920,0
|
|
20230728,154600,9642888430,15920,15920,15920,15920,0
|
|
20230728,154500,9642888430,15920,15920,15920,15920,0
|
|
20230728,154400,9642888430,15920,15920,15920,15920,0
|
|
20230728,154300,9642888430,15920,15920,15920,15920,0
|
|
20230728,154200,9642888430,15920,15920,15920,15920,0
|
|
20230728,154100,9642888430,15920,15920,15920,15920,0
|
|
20230728,154000,9642888430,15920,15920,15920,15920,0
|
|
20230728,153900,9642888430,15920,15920,15920,15920,0
|
|
20230728,153800,9642888430,15920,15920,15920,15920,0
|
|
20230728,153700,9642888430,15920,15920,15920,15920,0
|
|
20230728,153600,9642888430,15920,15920,15920,15920,0
|
|
20230728,153500,9642888430,15920,15920,15920,15920,0
|
|
20230728,153400,9642888430,15920,15920,15920,15920,16460
|
|
20230728,153300,9642888430,15920,15920,15920,15920,0
|
|
20230728,153200,9642888430,15920,15920,15920,15920,0
|
|
20230728,153100,9642888430,15920,15920,15920,15920,0
|
|
20230728,153000,9642888430,15920,15920,15920,15920,16460
|
|
20230728,152900,9380845230,15880,15880,15880,15880,0
|
|
20230728,152800,9380845230,15880,15880,15880,15880,0
|
|
20230728,152700,9380845230,15880,15880,15880,15880,0
|
|
20230728,152600,9380845230,15880,15880,15880,15880,0
|
|
20230728,152500,9380845230,15880,15880,15880,15880,0
|
|
20230728,152400,9380845230,15880,15880,15880,15880,0
|
|
20230728,152300,9380845230,15880,15880,15880,15880,0
|
|
20230728,152200,9380845230,15880,15880,15880,15880,0
|
|
20230728,152100,9380845230,15880,15880,15880,15880,0
|
|
20230728,152000,9380845230,15880,15880,15880,15880,0
|
|
20230728,151900,9380845230,15880,15890,15900,15880,2819
|
|
20230728,151800,9336060390,15900,15900,15900,15880,951
|
|
20230728,151700,9320942760,15900,15910,15910,15880,2540
|
|
20230728,151600,9280567590,15910,15890,15920,15880,20154
|
|
20230728,151500,8960224150,15890,15880,15890,15870,3270
|
|
20230728,151400,8908293200,15870,15870,15880,15870,2340
|
|
20230728,151300,8871153390,15870,15870,15880,15860,1314
|
|
20230728,151200,8850301510,15880,15880,15880,15870,1563
|
|
20230728,151100,8825492890,15880,15880,15880,15870,2441
|
|
20230728,151000,8786748750,15880,15860,15880,15860,3538
|
|
20230728,150900,8730613060,15860,15890,15890,15850,3978
|
|
20230728,150800,8667541490,15890,15880,15890,15860,4611
|
|
20230728,150700,8594325890,15890,15890,15890,15880,2195
|
|
20230728,150600,8559458680,15890,15880,15890,15870,3620
|
|
20230728,150500,8501971850,15880,15880,15880,15870,1684
|
|
20230728,150400,8475233570,15880,15880,15880,15870,2806
|
|
20230728,150300,8430685210,15880,15880,15880,15880,1437
|
|
20230728,150200,8407865650,15880,15850,15880,15850,5892
|
|
20230728,150100,8314395670,15850,15810,15850,15810,7930
|
|
20230728,150000,8188834640,15810,15750,15810,15750,1983
|
|
20230728,145900,8157563400,15740,15770,15770,15740,390
|
|
20230728,145800,8151419610,15780,15790,15790,15770,201
|
|
20230728,145700,8148248000,15780,15790,15790,15780,22
|
|
20230728,145600,8147900740,15800,15800,15810,15800,392
|
|
20230728,145500,8141707080,15820,15820,15820,15750,770
|
|
20230728,145400,8129536570,15790,15830,15830,15790,684
|
|
20230728,145300,8118715940,15820,15830,15840,15790,1059
|
|
20230728,145200,8101953000,15830,15840,15840,15830,711
|
|
20230728,145100,8090690770,15840,15830,15840,15790,1584
|
|
20230728,145000,8065622660,15840,15830,15850,15830,1083
|
|
20230728,144900,8048461790,15840,15840,15840,15840,1077
|
|
20230728,144800,8031402110,15850,15860,15860,15830,1978
|
|
20230728,144700,8000059730,15860,15860,15860,15850,1278
|
|
20230728,144600,7979793000,15860,15870,15870,15850,3627
|
|
20230728,144500,7922264140,15860,15860,15870,15860,963
|
|
20230728,144400,7906983660,15870,15880,15880,15870,1455
|
|
20230728,144300,7883881970,15880,15860,15880,15840,9776
|
|
20230728,144200,7728832250,15850,15850,15850,15840,2730
|
|
20230728,144100,7685562870,15850,15840,15850,15840,1934
|
|
20230728,144000,7654916360,15830,15850,15850,15810,2431
|
|
20230728,143900,7616431190,15850,15840,15850,15840,2297
|
|
20230728,143800,7580040250,15850,15850,15850,15840,2057
|
|
20230728,143700,7547438870,15850,15860,15860,15840,2015
|
|
20230728,143600,7515497950,15850,15820,15860,15820,2614
|
|
20230728,143500,7474087880,15830,15840,15840,15830,2103
|
|
20230728,143400,7440796320,15840,15800,15840,15790,2058
|
|
20230728,143300,7408251620,15800,15790,15800,15780,1228
|
|
20230728,143200,7388863730,15790,15720,15790,15720,3919
|
|
20230728,143100,7327137910,15720,15720,15720,15710,3076
|
|
20230728,143000,7278783370,15720,15690,15720,15690,2712
|
|
20230728,142900,7236198660,15700,15600,15700,15600,3497
|
|
20230728,142800,7181444230,15600,15610,15610,15590,522
|
|
20230728,142700,7173299900,15610,15610,15610,15600,286
|
|
20230728,142600,7168837920,15610,15610,15610,15600,70
|
|
20230728,142500,7167745800,15610,15610,15610,15610,7
|
|
20230728,142400,7167636530,15610,15620,15620,15600,43
|
|
20230728,142300,7166965170,15620,15600,15620,15590,667
|
|
20230728,142200,7156558530,15600,15610,15610,15600,81
|
|
20230728,142100,7155294340,15620,15630,15630,15620,34
|
|
20230728,142000,7154763130,15620,15630,15630,15620,69
|
|
20230728,141900,7153684830,15630,15610,15630,15600,313
|
|
20230728,141800,7148798190,15620,15600,15620,15600,88
|
|
20230728,141700,7147425150,15620,15600,15620,15600,893
|
|
20230728,141600,7133484470,15590,15600,15600,15570,2988
|
|
20230728,141500,7086903910,15610,15600,15610,15600,422
|
|
20230728,141400,7080320650,15600,15620,15620,15600,3014
|
|
20230728,141300,7033292470,15630,15650,15650,15620,581
|
|
20230728,141200,7024207190,15650,15650,15650,15650,30
|
|
20230728,141100,7023737690,15660,15700,15700,15630,2581
|
|
20230728,141000,6983352350,15660,15680,15720,15660,1708
|
|
20230728,140900,6956604350,15730,15740,15740,15670,545
|
|
20230728,140800,6948050330,15740,15680,15740,15680,3007
|
|
20230728,140700,6900720390,15680,15680,15740,15670,155
|
|
20230728,140600,6898291030,15740,15740,15740,15670,10241
|
|
20230728,140500,6737513250,15740,15680,15740,15680,250
|
|
20230728,140400,6733593190,15740,15750,15750,15740,1267
|
|
20230728,140300,6713637950,15750,15680,15760,15680,5015
|
|
20230728,140200,6634665140,15680,15680,15690,15680,72
|
|
20230728,140100,6633536140,15680,15720,15730,15680,1432
|
|
20230728,140000,6611061330,15710,15740,15740,15710,541
|
|
20230728,135900,6602557150,15740,15740,15740,15730,505
|
|
20230728,135800,6594613450,15750,15760,15760,15750,94
|
|
20230728,135700,6593132890,15730,15740,15770,15730,25
|
|
20230728,135600,6592739390,15730,15720,15730,15720,352
|
|
20230728,135500,6587202860,15730,15730,15730,15730,213
|
|
20230728,135400,6583852370,15730,15730,15730,15730,108
|
|
20230728,135300,6582153530,15740,15700,15740,15700,1328
|
|
20230728,135200,6561297010,15700,15700,15700,15690,153
|
|
20230728,135100,6558895080,15680,15700,15700,15680,105
|
|
20230728,135000,6557248540,15700,15710,15710,15680,402
|
|
20230728,134900,6550940270,15700,15710,15710,15700,342
|
|
20230728,134800,6545570770,15710,15720,15730,15710,1146
|
|
20230728,134700,6527556200,15730,15740,15740,15730,65
|
|
20230728,134600,6526533700,15730,15740,15740,15730,20
|
|
20230728,134500,6526219070,15730,15720,15730,15710,309
|
|
20230728,134400,6521361480,15720,15710,15720,15710,246
|
|
20230728,134300,6517496780,15700,15740,15740,15700,1623
|
|
20230728,134200,6491999310,15750,15750,15780,15750,474
|
|
20230728,134100,6484530790,15750,15750,15750,15750,49
|
|
20230728,134000,6483759040,15760,15780,15780,15730,350
|
|
20230728,133900,6478240870,15780,15730,15790,15730,2447
|
|
20230728,133800,6439675400,15710,15720,15720,15690,291
|
|
20230728,133700,6435102450,15720,15710,15720,15690,1011
|
|
20230728,133600,6419211960,15700,15700,15700,15700,114
|
|
20230728,133500,6417422160,15700,15700,15700,15690,19
|
|
20230728,133400,6417124030,15690,15670,15690,15670,455
|
|
20230728,133300,6409988840,15670,15680,15690,15670,152
|
|
20230728,133200,6407605630,15690,15690,15690,15680,22
|
|
20230728,133100,6407260620,15690,15680,15690,15670,1225
|
|
20230728,133000,6388043710,15680,15680,15680,15670,186
|
|
20230728,132900,6385127430,15670,15680,15680,15670,76
|
|
20230728,132800,6383936460,15670,15690,15690,15670,98
|
|
20230728,132700,6382399880,15690,15690,15690,15680,12
|
|
20230728,132600,6382211610,15670,15700,15700,15670,27
|
|
20230728,132500,6381788010,15700,15710,15710,15660,616
|
|
20230728,132400,6372122440,15710,15710,15720,15710,342
|
|
20230728,132300,6366749560,15710,15730,15730,15710,516
|
|
20230728,132200,6358637710,15720,15700,15720,15700,287
|
|
20230728,132100,6354129850,15700,15700,15700,15690,203
|
|
20230728,132000,6350942920,15700,15690,15700,15690,449
|
|
20230728,131900,6343896220,15700,15660,15700,15650,640
|
|
20230728,131800,6333859690,15660,15660,15660,15650,25
|
|
20230728,131700,6333468360,15660,15640,15660,15640,130
|
|
20230728,131600,6331433070,15650,15660,15660,15650,409
|
|
20230728,131500,6325031920,15660,15670,15670,15660,889
|
|
20230728,131400,6311101330,15650,15670,15670,15650,1084
|
|
20230728,131300,6294120080,15650,15630,15650,15630,490
|
|
20230728,131200,6286456380,15630,15630,15630,15620,24
|
|
20230728,131100,6286081430,15630,15630,15650,15630,48
|
|
20230728,131000,6285330510,15650,15620,15650,15620,180
|
|
20230728,130900,6282518250,15620,15620,15630,15620,255
|
|
20230728,130800,6278534880,15620,15610,15620,15600,108
|
|
20230728,130700,6276848390,15610,15600,15610,15600,199
|
|
20230728,130600,6273743980,15650,15660,15660,15590,905
|
|
20230728,130500,6259602010,15670,15680,15690,15670,1777
|
|
20230728,130400,6231738620,15670,15620,15670,15620,580
|
|
20230728,130300,6222667550,15620,15610,15620,15600,1893
|
|
20230728,130200,6193129760,15610,15610,15630,15610,666
|
|
20230728,130100,6182730530,15610,15640,15640,15600,1932
|
|
20230728,130000,6152574420,15630,15620,15640,15610,207
|
|
20230728,125900,6149340710,15620,15610,15660,15610,883
|
|
20230728,125800,6135543450,15610,15670,15670,15610,656
|
|
20230728,125700,6125300670,15660,15630,15660,15610,1313
|
|
20230728,125600,6104786060,15630,15670,15670,15630,1436
|
|
20230728,125500,6082324020,15670,15680,15680,15660,472
|
|
20230728,125400,6074929540,15680,15700,15700,15680,80
|
|
20230728,125300,6073674210,15700,15690,15700,15680,1288
|
|
20230728,125200,6053464100,15700,15760,15760,15700,2199
|
|
20230728,125100,6018884890,15750,15770,15770,15750,137
|
|
20230728,125000,6016725350,15760,15790,15790,15760,215
|
|
20230728,124900,6013332340,15790,15790,15790,15790,178
|
|
20230728,124800,6010521720,15820,15780,15820,15780,15
|
|
20230728,124700,6010284460,15770,15860,15860,15770,673
|
|
20230728,124600,5999669230,15860,15770,15870,15770,1915
|
|
20230728,124500,5969367700,15750,15770,15780,15740,372
|
|
20230728,124400,5963500590,15740,15770,15780,15740,2481
|
|
20230728,124300,5924392060,15770,15780,15780,15760,436
|
|
20230728,124200,5917514530,15780,15830,15850,15780,2732
|
|
20230728,124100,5874322820,15840,15860,15860,15840,2172
|
|
20230728,124000,5839888740,15850,15860,15860,15850,1157
|
|
20230728,123900,5821543030,15860,15860,15860,15860,69
|
|
20230728,123800,5820448690,15840,15850,15850,15840,1304
|
|
20230728,123700,5799780920,15850,15850,15850,15840,645
|
|
20230728,123600,5789559890,15850,15820,15850,15810,2431
|
|
20230728,123500,5751068730,15820,15820,15830,15820,727
|
|
20230728,123400,5739563900,15820,15820,15830,15820,319
|
|
20230728,123300,5734516560,15820,15820,15820,15820,56
|
|
20230728,123200,5733630640,15820,15820,15830,15820,514
|
|
20230728,123100,5725499040,15810,15830,15830,15810,632
|
|
20230728,123000,5715500100,15830,15820,15830,15820,635
|
|
20230728,122900,5705453050,15820,15830,15830,15820,823
|
|
20230728,122800,5692428470,15820,15820,15820,15810,813
|
|
20230728,122700,5679566820,15820,15830,15830,15820,106
|
|
20230728,122600,5677889010,15830,15830,15830,15800,1303
|
|
20230728,122500,5657279350,15820,15830,15840,15820,2111
|
|
20230728,122400,5623843770,15830,15830,15840,15830,786
|
|
20230728,122300,5611396370,15830,15840,15840,15830,1251
|
|
20230728,122200,5591588300,15840,15830,15840,15830,325
|
|
20230728,122100,5586440600,15840,15850,15850,15830,1564
|
|
20230728,122000,5561664670,15850,15840,15850,15840,2010
|
|
20230728,121900,5529818480,15840,15830,15840,15820,1915
|
|
20230728,121800,5499494260,15820,15830,15840,15820,1191
|
|
20230728,121700,5480639930,15840,15760,15840,15760,26323
|
|
20230728,121600,5064911010,15760,15760,15760,15750,797
|
|
20230728,121500,5052350480,15750,15760,15760,15750,1238
|
|
20230728,121400,5032845320,15750,15750,15760,15750,415
|
|
20230728,121300,5026305650,15760,15770,15770,15760,777
|
|
20230728,121200,5014054270,15770,15760,15770,15760,721
|
|
20230728,121100,5002691250,15760,15760,15760,15760,65
|
|
20230728,121000,5001666850,15760,15750,15760,15750,333
|
|
20230728,120900,4996419250,15750,15750,15760,15750,686
|
|
20230728,120800,4985608250,15760,15760,15760,15750,499
|
|
20230728,120700,4977744190,15750,15750,15760,15750,119
|
|
20230728,120600,4975869930,15750,15760,15760,15750,188
|
|
20230728,120500,4972907430,15760,15750,15760,15750,790
|
|
20230728,120400,4960459180,15760,15760,15760,15740,585
|
|
20230728,120300,4951247240,15750,15750,15750,15750,279
|
|
20230728,120200,4946852990,15750,15750,15760,15740,765
|
|
20230728,120100,4934804340,15750,15740,15750,15740,268
|
|
20230728,120000,4930584800,15740,15750,15750,15720,791
|
|
20230728,115900,4918140280,15750,15750,15750,15740,2433
|
|
20230728,115800,4879831270,15740,15730,15750,15730,75
|
|
20230728,115700,4878651000,15730,15730,15740,15730,1406
|
|
20230728,115600,4856527980,15740,15730,15740,15730,371
|
|
20230728,115500,4850691900,15730,15730,15740,15730,423
|
|
20230728,115400,4844037840,15730,15720,15730,15720,745
|
|
20230728,115300,4832322860,15710,15700,15710,15700,677
|
|
20230728,115200,4821687670,15700,15690,15710,15690,270
|
|
20230728,115100,4817448760,15700,15680,15700,15680,269
|
|
20230728,115000,4813229550,15690,15670,15690,15670,501
|
|
20230728,114900,4805370930,15680,15740,15740,15680,1966
|
|
20230728,114800,4774504390,15750,15770,15780,15750,743
|
|
20230728,114700,4762798710,15770,15790,15790,15770,635
|
|
20230728,114600,4752782360,15790,15790,15800,15780,1920
|
|
20230728,114500,4722471210,15790,15780,15800,15780,4270
|
|
20230728,114400,4655048520,15780,15790,15790,15780,3322
|
|
20230728,114300,4602606630,15780,15700,15780,15700,13148
|
|
20230728,114200,4395551140,15700,15690,15700,15690,567
|
|
20230728,114100,4386651960,15700,15690,15700,15690,1080
|
|
20230728,114000,4369696140,15700,15680,15700,15680,2836
|
|
20230728,113900,4325182770,15680,15680,15690,15620,1043
|
|
20230728,113800,4308833140,15670,15600,15680,15600,1747
|
|
20230728,113700,4281458940,15590,15690,15690,15590,3999
|
|
20230728,113600,4218986450,15680,15660,15690,15660,619
|
|
20230728,113500,4209281310,15660,15680,15690,15660,1554
|
|
20230728,113400,4184918120,15690,15670,15690,15660,2614
|
|
20230728,113300,4143961850,15680,15690,15700,15680,998
|
|
20230728,113200,4128304550,15690,15690,15690,15680,72
|
|
20230728,113100,4127175050,15690,15690,15690,15660,684
|
|
20230728,113000,4116454250,15700,15700,15720,15680,1291
|
|
20230728,112900,4096196460,15720,15730,15730,15710,1898
|
|
20230728,112800,4066358960,15730,15710,15730,15710,1934
|
|
20230728,112700,4035946140,15720,15680,15720,15680,1219
|
|
20230728,112600,4016807910,15670,15680,15690,15670,1070
|
|
20230728,112500,4000036630,15680,15680,15680,15670,1109
|
|
20230728,112400,3982647670,15680,15690,15690,15670,947
|
|
20230728,112300,3967797720,15700,15720,15730,15700,991
|
|
20230728,112200,3952230530,15730,15730,15740,15720,1111
|
|
20230728,112100,3934754670,15720,15690,15720,15690,864
|
|
20230728,112000,3921175230,15700,15670,15700,15670,3430
|
|
20230728,111900,3867405910,15660,15670,15670,15650,758
|
|
20230728,111800,3855531340,15670,15670,15670,15660,1004
|
|
20230728,111700,3839799700,15660,15670,15680,15660,456
|
|
20230728,111600,3832654910,15680,15680,15680,15670,1032
|
|
20230728,111500,3816477110,15670,15670,15680,15660,360
|
|
20230728,111400,3810835500,15660,15660,15660,15650,555
|
|
20230728,111300,3802144360,15650,15640,15650,15640,305
|
|
20230728,111200,3797372420,15640,15640,15650,15630,703
|
|
20230728,111100,3786377630,15640,15650,15660,15620,149
|
|
20230728,111000,3784045840,15650,15620,15650,15600,102
|
|
20230728,110900,3782451760,15600,15590,15600,15590,1426
|
|
20230728,110800,3760212510,15600,15630,15630,15580,1695
|
|
20230728,110700,3733768860,15630,15640,15650,15630,570
|
|
20230728,110600,3724855210,15630,15650,15670,15630,2443
|
|
20230728,110500,3686631640,15660,15660,15660,15650,357
|
|
20230728,110400,3681041420,15670,15650,15680,15640,82
|
|
20230728,110300,3679758450,15630,15630,15670,15630,397
|
|
20230728,110200,3673549930,15630,15640,15640,15630,1243
|
|
20230728,110100,3654112600,15640,15720,15730,15640,3505
|
|
20230728,110000,3599176890,15720,15720,15740,15680,4728
|
|
20230728,105900,3524909360,15720,15710,15720,15710,2521
|
|
20230728,105800,3485296800,15710,15700,15710,15700,694
|
|
20230728,105700,3474398140,15700,15700,15710,15690,1320
|
|
20230728,105600,3453674250,15700,15690,15700,15690,1011
|
|
20230728,105500,3437806280,15680,15710,15710,15680,1059
|
|
20230728,105400,3421182530,15710,15670,15710,15660,4199
|
|
20230728,105300,3355321430,15660,15640,15660,15640,4381
|
|
20230728,105200,3286747000,15640,15590,15640,15590,11396
|
|
20230728,105100,3108757680,15590,15590,15590,15580,677
|
|
20230728,105000,3098204820,15590,15580,15590,15570,1171
|
|
20230728,104900,3079960520,15580,15570,15580,15570,42
|
|
20230728,104800,3079306510,15580,15530,15580,15530,1447
|
|
20230728,104700,3056803620,15530,15520,15530,15520,333
|
|
20230728,104600,3051634930,15510,15490,15510,15490,131
|
|
20230728,104500,3049604440,15500,15490,15500,15490,76
|
|
20230728,104400,3048427050,15470,15470,15470,15460,209
|
|
20230728,104300,3045194330,15470,15470,15480,15470,445
|
|
20230728,104200,3038310140,15480,15470,15480,15470,312
|
|
20230728,104100,3033481390,15470,15500,15500,15470,501
|
|
20230728,104000,3025723650,15500,15500,15500,15500,7
|
|
20230728,103900,3025615150,15490,15500,15500,15480,383
|
|
20230728,103800,3019681770,15510,15500,15510,15500,29
|
|
20230728,103700,3019232070,15500,15510,15510,15490,90
|
|
20230728,103600,3017836420,15510,15500,15510,15500,70
|
|
20230728,103500,3016751330,15510,15510,15510,15510,80
|
|
20230728,103400,3015510530,15520,15520,15520,15520,18
|
|
20230728,103300,3015231170,15520,15500,15530,15490,1450
|
|
20230728,103200,2992747270,15500,15520,15520,15500,868
|
|
20230728,103100,2979289270,15530,15500,15530,15500,7
|
|
20230728,103000,2979180590,15540,15540,15540,15540,174
|
|
20230728,102900,2976476630,15540,15540,15540,15540,29
|
|
20230728,102800,2976025970,15550,15490,15550,15490,312
|
|
20230728,102700,2971185500,15500,15500,15500,15500,0
|
|
20230728,102600,2971185500,15500,15480,15500,15470,206
|
|
20230728,102500,2967994860,15440,15430,15440,15420,422
|
|
20230728,102400,2961485460,15430,15490,15490,15430,220
|
|
20230728,102300,2958089610,15450,15500,15500,15450,295
|
|
20230728,102200,2953530510,15450,15490,15510,15450,1908
|
|
20230728,102100,2923986020,15490,15500,15500,15490,162
|
|
20230728,102000,2921476630,15490,15490,15490,15490,17
|
|
20230728,101900,2921213300,15500,15520,15520,15490,268
|
|
20230728,101800,2917059090,15520,15490,15530,15490,1542
|
|
20230728,101700,2893160470,15490,15480,15490,15480,137
|
|
20230728,101600,2891039010,15480,15430,15480,15430,162
|
|
20230728,101500,2888536750,15420,15400,15420,15400,445
|
|
20230728,101400,2881681750,15400,15410,15440,15400,2361
|
|
20230728,101300,2845319440,15410,15460,15460,15400,2108
|
|
20230728,101200,2812810490,15470,15470,15470,15470,43
|
|
20230728,101100,2812145280,15450,15460,15470,15430,336
|
|
20230728,101000,2806956870,15480,15490,15490,15480,330
|
|
20230728,100900,2801848360,15480,15470,15480,15450,1039
|
|
20230728,100800,2785770450,15480,15480,15480,15450,310
|
|
20230728,100700,2780976280,15480,15470,15480,15460,240
|
|
20230728,100600,2777261760,15470,15450,15470,15430,144
|
|
20230728,100500,2775035810,15470,15490,15490,15470,5
|
|
20230728,100400,2774958410,15490,15420,15490,15400,1026
|
|
20230728,100300,2759145370,15430,15500,15500,15410,3308
|
|
20230728,100200,2708136400,15490,15450,15500,15440,395
|
|
20230728,100100,2702037230,15440,15450,15520,15440,753
|
|
20230728,100000,2690405550,15450,15470,15480,15450,701
|
|
20230728,095900,2679566260,15450,15540,15540,15450,1133
|
|
20230728,095800,2662010580,15540,15550,15550,15530,419
|
|
20230728,095700,2655495190,15550,15620,15620,15520,2428
|
|
20230728,095600,2617690070,15620,15590,15630,15580,429
|
|
20230728,095500,2610994400,15580,15600,15600,15580,197
|
|
20230728,095400,2607922820,15600,15490,15630,15490,8497
|
|
20230728,095300,2475416780,15520,15510,15520,15490,684
|
|
20230728,095200,2464810330,15510,15440,15510,15440,580
|
|
20230728,095100,2455830380,15470,15440,15470,15430,2531
|
|
20230728,095000,2416766030,15430,15460,15460,15430,442
|
|
20230728,094900,2409940740,15450,15530,15530,15450,2318
|
|
20230728,094800,2374047350,15530,15530,15550,15530,293
|
|
20230728,094700,2369495060,15530,15540,15560,15510,1302
|
|
20230728,094600,2349276980,15550,15570,15580,15550,719
|
|
20230728,094500,2338085180,15570,15550,15570,15550,216
|
|
20230728,094400,2334724420,15550,15520,15550,15520,908
|
|
20230728,094300,2320620120,15520,15540,15540,15510,348
|
|
20230728,094200,2315216730,15550,15520,15550,15490,1532
|
|
20230728,094100,2291466600,15520,15600,15600,15520,2086
|
|
20230728,094000,2259021850,15590,15590,15620,15590,1202
|
|
20230728,093900,2240263120,15600,15630,15630,15580,664
|
|
20230728,093800,2229905490,15630,15640,15640,15630,1701
|
|
20230728,093700,2203314950,15640,15610,15650,15610,9502
|
|
20230728,093600,2054765410,15610,15560,15620,15560,3137
|
|
20230728,093500,2005863100,15570,15560,15580,15510,1453
|
|
20230728,093400,1983257560,15550,15520,15560,15500,1401
|
|
20230728,093300,1961507760,15490,15560,15560,15480,2300
|
|
20230728,093200,1925847470,15510,15560,15560,15500,4376
|
|
20230728,093100,1857968340,15560,15560,15570,15540,2790
|
|
20230728,093000,1814568490,15570,15510,15570,15510,1388
|
|
20230728,092900,1792984270,15510,15510,15550,15510,485
|
|
20230728,092800,1785459070,15510,15460,15540,15460,392
|
|
20230728,092700,1779385710,15470,15440,15560,15440,2286
|
|
20230728,092600,1744046030,15460,15540,15550,15450,4973
|
|
20230728,092500,1666902630,15540,15570,15570,15540,3419
|
|
20230728,092400,1613694780,15570,15620,15620,15560,2730
|
|
20230728,092300,1571183980,15620,15600,15640,15570,26943
|
|
20230728,092200,1150782700,15590,15560,15600,15560,6300
|
|
20230728,092100,1052572810,15560,15510,15570,15510,3908
|
|
20230728,092000,991801190,15550,15490,15570,15480,3732
|
|
20230728,091900,933866190,15480,15460,15480,15460,706
|
|
20230728,091800,922947950,15460,15450,15500,15410,3188
|
|
20230728,091700,873670130,15410,15390,15450,15380,2799
|
|
20230728,091600,830515420,15400,15420,15430,15400,1650
|
|
20230728,091500,805100040,15420,15460,15460,15420,2232
|
|
20230728,091400,770621070,15460,15520,15520,15460,899
|
|
20230728,091300,756703080,15500,15560,15560,15490,1259
|
|
20230728,091200,737147950,15550,15450,15560,15450,4633
|
|
20230728,091100,665225030,15480,15390,15490,15390,3798
|
|
20230728,091000,606579550,15390,15470,15480,15380,4683
|
|
20230728,090900,534301050,15470,15430,15470,15420,898
|
|
20230728,090800,520446530,15430,15460,15470,15410,1153
|
|
20230728,090700,502648930,15470,15450,15480,15450,2997
|
|
20230728,090600,456286280,15340,15340,15440,15330,2085
|
|
20230728,090500,424231100,15320,15370,15370,15310,2264
|
|
20230728,090400,389524940,15370,15410,15430,15370,2073
|
|
20230728,090300,357618000,15430,15520,15550,15410,4661
|
|
20230728,090200,285495270,15520,15530,15550,15490,6161
|
|
20230728,090100,189830790,15530,15390,15530,15390,7281
|
|
20230728,090000,77170340,15390,15310,15420,15300,5034
|