593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185000,67239584485,4705,4705,4705,4705,618598
|
|
20230727,184900,67239584485,4705,4705,4705,4705,0
|
|
20230727,184800,67239584485,4705,4705,4705,4705,0
|
|
20230727,184700,67239584485,4705,4705,4705,4705,0
|
|
20230727,184600,67239584485,4705,4705,4705,4705,0
|
|
20230727,184500,67239584485,4705,4705,4705,4705,0
|
|
20230727,184400,67239584485,4705,4705,4705,4705,0
|
|
20230727,184300,67239584485,4705,4705,4705,4705,0
|
|
20230727,184200,67239584485,4705,4705,4705,4705,0
|
|
20230727,184100,67239584485,4705,4705,4705,4705,0
|
|
20230727,184000,67239584485,4705,4705,4705,4705,0
|
|
20230727,183900,67239584485,4705,4705,4705,4705,0
|
|
20230727,183800,67239584485,4705,4705,4705,4705,0
|
|
20230727,183700,67239584485,4705,4705,4705,4705,0
|
|
20230727,183600,67239584485,4705,4705,4705,4705,0
|
|
20230727,183500,67239584485,4705,4705,4705,4705,0
|
|
20230727,183400,67239584485,4705,4705,4705,4705,0
|
|
20230727,183300,67239584485,4705,4705,4705,4705,0
|
|
20230727,183200,67239584485,4705,4705,4705,4705,0
|
|
20230727,183100,67239584485,4705,4705,4705,4705,0
|
|
20230727,183000,67239584485,4705,4705,4705,4705,0
|
|
20230727,182900,67239584485,4705,4705,4705,4705,0
|
|
20230727,182800,67239584485,4705,4705,4705,4705,0
|
|
20230727,182700,67239584485,4705,4705,4705,4705,0
|
|
20230727,182600,67239584485,4705,4705,4705,4705,0
|
|
20230727,182500,67239584485,4705,4705,4705,4705,0
|
|
20230727,182400,67239584485,4705,4705,4705,4705,0
|
|
20230727,182300,67239584485,4705,4705,4705,4705,0
|
|
20230727,182200,67239584485,4705,4705,4705,4705,0
|
|
20230727,182100,67239584485,4705,4705,4705,4705,0
|
|
20230727,182000,67239584485,4705,4705,4705,4705,618598
|
|
20230727,181900,67239584485,4705,4705,4705,4705,0
|
|
20230727,181800,67239584485,4705,4705,4705,4705,0
|
|
20230727,181700,67239584485,4705,4705,4705,4705,0
|
|
20230727,181600,67239584485,4705,4705,4705,4705,0
|
|
20230727,181500,67239584485,4705,4705,4705,4705,0
|
|
20230727,181400,67239584485,4705,4705,4705,4705,0
|
|
20230727,181300,67239584485,4705,4705,4705,4705,0
|
|
20230727,181200,67239584485,4705,4705,4705,4705,0
|
|
20230727,181100,67239584485,4705,4705,4705,4705,0
|
|
20230727,181000,67239584485,4705,4705,4705,4705,0
|
|
20230727,180900,67239584485,4705,4705,4705,4705,0
|
|
20230727,180800,67239584485,4705,4705,4705,4705,0
|
|
20230727,180700,67239584485,4705,4705,4705,4705,0
|
|
20230727,180600,67239584485,4705,4705,4705,4705,0
|
|
20230727,180500,67239584485,4705,4705,4705,4705,0
|
|
20230727,180400,67239584485,4705,4705,4705,4705,0
|
|
20230727,180300,67239584485,4705,4705,4705,4705,0
|
|
20230727,180200,67239584485,4705,4705,4705,4705,0
|
|
20230727,180100,67239584485,4705,4705,4705,4705,0
|
|
20230727,180000,67239584485,4705,4705,4705,4705,0
|
|
20230727,175900,67239584485,4705,4705,4705,4705,0
|
|
20230727,175800,67239584485,4705,4705,4705,4705,0
|
|
20230727,175700,67239584485,4705,4705,4705,4705,0
|
|
20230727,175600,67239584485,4705,4705,4705,4705,0
|
|
20230727,175500,67239584485,4705,4705,4705,4705,0
|
|
20230727,175400,67239584485,4705,4705,4705,4705,0
|
|
20230727,175300,67239584485,4705,4705,4705,4705,0
|
|
20230727,175200,67239584485,4705,4705,4705,4705,0
|
|
20230727,175100,67239584485,4705,4705,4705,4705,0
|
|
20230727,175000,67239584485,4705,4705,4705,4705,618598
|
|
20230727,174900,67239584485,4705,4705,4705,4705,0
|
|
20230727,174800,67239584485,4705,4705,4705,4705,0
|
|
20230727,174700,67239584485,4705,4705,4705,4705,0
|
|
20230727,174600,67239584485,4705,4705,4705,4705,0
|
|
20230727,174500,67239584485,4705,4705,4705,4705,0
|
|
20230727,174400,67239584485,4705,4705,4705,4705,0
|
|
20230727,174300,67239584485,4705,4705,4705,4705,0
|
|
20230727,174200,67239584485,4705,4705,4705,4705,0
|
|
20230727,174100,67239584485,4705,4705,4705,4705,0
|
|
20230727,174000,67239584485,4705,4705,4705,4705,0
|
|
20230727,173900,67239584485,4705,4705,4705,4705,0
|
|
20230727,173800,67239584485,4705,4705,4705,4705,0
|
|
20230727,173700,67239584485,4705,4705,4705,4705,0
|
|
20230727,173600,67239584485,4705,4705,4705,4705,0
|
|
20230727,173500,67239584485,4705,4705,4705,4705,0
|
|
20230727,173400,67239584485,4705,4705,4705,4705,0
|
|
20230727,173300,67239584485,4705,4705,4705,4705,0
|
|
20230727,173200,67239584485,4705,4705,4705,4705,0
|
|
20230727,173100,67239584485,4705,4705,4705,4705,0
|
|
20230727,173000,67239584485,4705,4705,4705,4705,0
|
|
20230727,172900,67239584485,4705,4705,4705,4705,0
|
|
20230727,172800,67239584485,4705,4705,4705,4705,0
|
|
20230727,172700,67239584485,4705,4705,4705,4705,0
|
|
20230727,172600,67239584485,4705,4705,4705,4705,0
|
|
20230727,172500,67239584485,4705,4705,4705,4705,0
|
|
20230727,172400,67239584485,4705,4705,4705,4705,0
|
|
20230727,172300,67239584485,4705,4705,4705,4705,0
|
|
20230727,172200,67239584485,4705,4705,4705,4705,0
|
|
20230727,172100,67239584485,4705,4705,4705,4705,0
|
|
20230727,172000,67239584485,4705,4705,4705,4705,618598
|
|
20230727,171900,67239584485,4705,4705,4705,4705,0
|
|
20230727,171800,67239584485,4705,4705,4705,4705,0
|
|
20230727,171700,67239584485,4705,4705,4705,4705,0
|
|
20230727,171600,67239584485,4705,4705,4705,4705,0
|
|
20230727,171500,67239584485,4705,4705,4705,4705,0
|
|
20230727,171400,67239584485,4705,4705,4705,4705,0
|
|
20230727,171300,67239584485,4705,4705,4705,4705,0
|
|
20230727,171200,67239584485,4705,4705,4705,4705,0
|
|
20230727,171100,67239584485,4705,4705,4705,4705,0
|
|
20230727,171000,67239584485,4705,4705,4705,4705,0
|
|
20230727,170900,67239584485,4705,4705,4705,4705,0
|
|
20230727,170800,67239584485,4705,4705,4705,4705,0
|
|
20230727,170700,67239584485,4705,4705,4705,4705,0
|
|
20230727,170600,67239584485,4705,4705,4705,4705,0
|
|
20230727,170500,67239584485,4705,4705,4705,4705,0
|
|
20230727,170400,67239584485,4705,4705,4705,4705,0
|
|
20230727,170300,67239584485,4705,4705,4705,4705,0
|
|
20230727,170200,67239584485,4705,4705,4705,4705,0
|
|
20230727,170100,67239584485,4705,4705,4705,4705,0
|
|
20230727,170000,67239584485,4705,4705,4705,4705,0
|
|
20230727,165900,67239584485,4705,4705,4705,4705,0
|
|
20230727,165800,67239584485,4705,4705,4705,4705,0
|
|
20230727,165700,67239584485,4705,4705,4705,4705,0
|
|
20230727,165600,67239584485,4705,4705,4705,4705,0
|
|
20230727,165500,67239584485,4705,4705,4705,4705,0
|
|
20230727,165400,67239584485,4705,4705,4705,4705,0
|
|
20230727,165300,67239584485,4705,4705,4705,4705,0
|
|
20230727,165200,67239584485,4705,4705,4705,4705,0
|
|
20230727,165100,67239584485,4705,4705,4705,4705,0
|
|
20230727,165000,67239584485,4705,4705,4705,4705,618598
|
|
20230727,164900,67239584485,4705,4705,4705,4705,0
|
|
20230727,164800,67239584485,4705,4705,4705,4705,0
|
|
20230727,164700,67239584485,4705,4705,4705,4705,0
|
|
20230727,164600,67239584485,4705,4705,4705,4705,0
|
|
20230727,164500,67239584485,4705,4705,4705,4705,0
|
|
20230727,164400,67239584485,4705,4705,4705,4705,0
|
|
20230727,164300,67239584485,4705,4705,4705,4705,0
|
|
20230727,164200,67239584485,4705,4705,4705,4705,0
|
|
20230727,164100,67239584485,4705,4705,4705,4705,0
|
|
20230727,164000,67239584485,4705,4705,4705,4705,0
|
|
20230727,163900,67239584485,4705,4705,4705,4705,0
|
|
20230727,163800,67239584485,4705,4705,4705,4705,0
|
|
20230727,163700,67239584485,4705,4705,4705,4705,0
|
|
20230727,163600,67239584485,4705,4705,4705,4705,0
|
|
20230727,163500,67239584485,4705,4705,4705,4705,0
|
|
20230727,163400,67239584485,4705,4705,4705,4705,0
|
|
20230727,163300,67239584485,4705,4705,4705,4705,0
|
|
20230727,163200,67239584485,4705,4705,4705,4705,0
|
|
20230727,163100,67239584485,4705,4705,4705,4705,0
|
|
20230727,163000,67239584485,4705,4705,4705,4705,0
|
|
20230727,162900,67239584485,4705,4705,4705,4705,0
|
|
20230727,162800,67239584485,4705,4705,4705,4705,0
|
|
20230727,162700,67239584485,4705,4705,4705,4705,0
|
|
20230727,162600,67239584485,4705,4705,4705,4705,0
|
|
20230727,162500,67239584485,4705,4705,4705,4705,0
|
|
20230727,162400,67239584485,4705,4705,4705,4705,0
|
|
20230727,162300,67239584485,4705,4705,4705,4705,0
|
|
20230727,162200,67239584485,4705,4705,4705,4705,0
|
|
20230727,162100,67239584485,4705,4705,4705,4705,0
|
|
20230727,162000,67239584485,4705,4705,4705,4705,618598
|
|
20230727,161900,67239584485,4705,4705,4705,4705,0
|
|
20230727,161800,67239584485,4705,4705,4705,4705,0
|
|
20230727,161700,67239584485,4705,4705,4705,4705,0
|
|
20230727,161600,67239584485,4705,4705,4705,4705,0
|
|
20230727,161500,67239584485,4705,4705,4705,4705,0
|
|
20230727,161400,67239584485,4705,4705,4705,4705,0
|
|
20230727,161300,67239584485,4705,4705,4705,4705,0
|
|
20230727,161200,67239584485,4705,4705,4705,4705,0
|
|
20230727,161100,67239584485,4705,4705,4705,4705,0
|
|
20230727,161000,67239584485,4705,4705,4705,4705,0
|
|
20230727,160900,67239584485,4705,4705,4705,4705,0
|
|
20230727,160800,67239584485,4705,4705,4705,4705,0
|
|
20230727,160700,67239584485,4705,4705,4705,4705,0
|
|
20230727,160600,67239584485,4705,4705,4705,4705,0
|
|
20230727,160500,67239584485,4705,4705,4705,4705,0
|
|
20230727,160400,67239584485,4705,4705,4705,4705,0
|
|
20230727,160300,67239584485,4705,4705,4705,4705,0
|
|
20230727,160200,67239584485,4705,4705,4705,4705,0
|
|
20230727,160100,67239584485,4705,4705,4705,4705,0
|
|
20230727,160000,67239584485,4705,4705,4705,4705,0
|
|
20230727,155900,67239584485,4705,4705,4705,4705,0
|
|
20230727,155800,67239584485,4705,4705,4705,4705,0
|
|
20230727,155700,67239584485,4705,4705,4705,4705,0
|
|
20230727,155600,67239584485,4705,4705,4705,4705,0
|
|
20230727,155500,67239584485,4705,4705,4705,4705,0
|
|
20230727,155400,67239584485,4705,4705,4705,4705,0
|
|
20230727,155300,67239584485,4705,4705,4705,4705,0
|
|
20230727,155200,67239584485,4705,4705,4705,4705,0
|
|
20230727,155100,67239584485,4705,4705,4705,4705,0
|
|
20230727,155000,67239584485,4705,4705,4705,4705,618598
|
|
20230727,154900,67239584485,4705,4705,4705,4705,0
|
|
20230727,154800,67239584485,4705,4705,4705,4705,0
|
|
20230727,154700,67239584485,4705,4705,4705,4705,0
|
|
20230727,154600,67239584485,4705,4705,4705,4705,0
|
|
20230727,154500,67239584485,4705,4705,4705,4705,0
|
|
20230727,154400,67239584485,4705,4705,4705,4705,0
|
|
20230727,154300,67239584485,4705,4705,4705,4705,0
|
|
20230727,154200,67239584485,4705,4705,4705,4705,0
|
|
20230727,154100,67239584485,4705,4705,4705,4705,0
|
|
20230727,154000,67239584485,4705,4705,4705,4705,0
|
|
20230727,153900,67239584485,4705,4705,4705,4705,0
|
|
20230727,153800,67239584485,4705,4705,4705,4705,0
|
|
20230727,153700,67239584485,4705,4705,4705,4705,0
|
|
20230727,153600,67239584485,4705,4705,4705,4705,0
|
|
20230727,153500,67239584485,4705,4705,4705,4705,0
|
|
20230727,153400,67239584485,4705,4705,4705,4705,0
|
|
20230727,153300,67239584485,4705,4705,4705,4705,0
|
|
20230727,153200,67239584485,4705,4705,4705,4705,618598
|
|
20230727,153100,64329080895,4615,4615,4615,4615,0
|
|
20230727,153000,64329080895,4615,4615,4615,4615,0
|
|
20230727,152900,64329080895,4615,4615,4615,4615,0
|
|
20230727,152800,64329080895,4615,4615,4615,4615,0
|
|
20230727,152700,64329080895,4615,4615,4615,4615,0
|
|
20230727,152600,64329080895,4615,4615,4615,4615,0
|
|
20230727,152500,64329080895,4615,4615,4615,4615,0
|
|
20230727,152400,64329080895,4615,4615,4615,4615,0
|
|
20230727,152300,64329080895,4615,4615,4615,4615,0
|
|
20230727,152200,64329080895,4615,4615,4615,4615,0
|
|
20230727,152100,64329080895,4615,4615,4615,4615,0
|
|
20230727,152000,64329080895,4615,4615,4615,4615,0
|
|
20230727,151900,64329080895,4615,4545,4615,4540,280416
|
|
20230727,151800,63042421130,4545,4460,4550,4450,373147
|
|
20230727,151700,61363711610,4455,4390,4460,4385,221062
|
|
20230727,151600,60385957270,4395,4360,4395,4355,53736
|
|
20230727,151500,60150754645,4360,4345,4365,4345,30994
|
|
20230727,151400,60015707005,4350,4350,4365,4340,36390
|
|
20230727,151300,59857457320,4350,4380,4380,4350,55323
|
|
20230727,151200,59615987670,4380,4365,4385,4365,34328
|
|
20230727,151100,59465768635,4370,4365,4385,4335,52384
|
|
20230727,151000,59237628010,4355,4400,4410,4315,77311
|
|
20230727,150900,58900295785,4405,4355,4410,4355,91497
|
|
20230727,150800,58497885980,4360,4330,4370,4300,119904
|
|
20230727,150700,57978556600,4360,4420,4445,4320,312460
|
|
20230727,150600,56599129660,4420,4370,4430,4365,175675
|
|
20230727,150500,55827040955,4370,4320,4380,4315,112832
|
|
20230727,150400,55336026585,4320,4275,4320,4275,52549
|
|
20230727,150300,55110344015,4275,4275,4285,4270,29499
|
|
20230727,150200,54984236890,4275,4275,4285,4270,15336
|
|
20230727,150100,54918628130,4275,4270,4280,4270,17279
|
|
20230727,150000,54844764610,4270,4260,4270,4245,27581
|
|
20230727,145900,54727300360,4260,4250,4270,4250,15742
|
|
20230727,145800,54660199660,4250,4240,4260,4240,22491
|
|
20230727,145700,54564751260,4240,4260,4265,4240,30681
|
|
20230727,145600,54434360750,4260,4270,4270,4260,5883
|
|
20230727,145500,54409257920,4270,4280,4280,4265,5895
|
|
20230727,145400,54384065780,4280,4290,4290,4280,17922
|
|
20230727,145300,54307259175,4285,4280,4290,4275,13549
|
|
20230727,145200,54249202245,4280,4250,4280,4245,11931
|
|
20230727,145100,54198469215,4250,4235,4250,4235,15628
|
|
20230727,145000,54132170550,4240,4235,4240,4230,8693
|
|
20230727,144900,54095345750,4235,4240,4240,4230,33139
|
|
20230727,144800,53955106255,4240,4240,4245,4230,26045
|
|
20230727,144700,53844837045,4240,4235,4240,4235,21719
|
|
20230727,144600,53752832330,4235,4240,4245,4230,34641
|
|
20230727,144500,53606075575,4240,4245,4245,4235,30994
|
|
20230727,144400,53474605170,4245,4240,4250,4240,13712
|
|
20230727,144300,53416401410,4245,4240,4255,4240,22994
|
|
20230727,144200,53318791155,4240,4250,4250,4230,58088
|
|
20230727,144100,53072628020,4250,4275,4280,4245,78146
|
|
20230727,144000,52739874230,4275,4290,4290,4270,21852
|
|
20230727,143900,52646325320,4285,4285,4290,4275,22176
|
|
20230727,143800,52551408960,4285,4285,4285,4280,14493
|
|
20230727,143700,52489338910,4285,4290,4290,4280,12092
|
|
20230727,143600,52437544280,4285,4290,4295,4285,10214
|
|
20230727,143500,52393726960,4290,4295,4300,4290,14580
|
|
20230727,143400,52331135040,4295,4300,4300,4290,18672
|
|
20230727,143300,52250883945,4300,4295,4300,4295,6917
|
|
20230727,143200,52221164980,4295,4285,4295,4285,6763
|
|
20230727,143100,52192167030,4285,4275,4285,4275,17252
|
|
20230727,143000,52118353145,4275,4275,4280,4270,18125
|
|
20230727,142900,52040868140,4275,4280,4280,4270,17442
|
|
20230727,142800,51966291900,4275,4290,4295,4275,15572
|
|
20230727,142700,51899558410,4295,4280,4295,4275,12006
|
|
20230727,142600,51848181955,4280,4290,4295,4280,5427
|
|
20230727,142500,51824913035,4290,4300,4310,4290,8436
|
|
20230727,142400,51788649735,4310,4285,4310,4270,15978
|
|
20230727,142300,51720064305,4295,4305,4310,4295,11736
|
|
20230727,142200,51669551160,4305,4270,4310,4270,29537
|
|
20230727,142100,51542727145,4275,4280,4290,4270,26394
|
|
20230727,142000,51429871705,4275,4300,4300,4275,16039
|
|
20230727,141900,51361221245,4285,4305,4305,4280,9779
|
|
20230727,141800,51319236885,4305,4290,4320,4290,15992
|
|
20230727,141700,51250382040,4295,4285,4295,4280,12941
|
|
20230727,141600,51194945065,4285,4280,4285,4275,16059
|
|
20230727,141500,51126260180,4280,4280,4285,4270,21009
|
|
20230727,141400,51036398570,4275,4295,4295,4270,37141
|
|
20230727,141300,50877509415,4290,4295,4300,4290,16074
|
|
20230727,141200,50808505320,4295,4305,4305,4285,39905
|
|
20230727,141100,50637157105,4305,4345,4345,4305,30272
|
|
20230727,141000,50506183990,4350,4365,4365,4345,30630
|
|
20230727,140900,50372770790,4360,4355,4370,4355,23072
|
|
20230727,140800,50272093830,4355,4355,4365,4350,39631
|
|
20230727,140700,50099322170,4360,4350,4360,4345,16941
|
|
20230727,140600,50025586505,4345,4340,4345,4335,16302
|
|
20230727,140500,49954816355,4340,4335,4350,4335,18006
|
|
20230727,140400,49876619190,4335,4330,4335,4330,11716
|
|
20230727,140300,49825849820,4335,4330,4340,4320,18149
|
|
20230727,140200,49747300385,4330,4345,4345,4325,25732
|
|
20230727,140100,49635666815,4345,4335,4350,4335,27474
|
|
20230727,140000,49516317525,4340,4300,4340,4295,9003
|
|
20230727,135900,49477456680,4300,4310,4320,4295,47310
|
|
20230727,135800,49274063445,4305,4305,4320,4305,20433
|
|
20230727,135700,49186034115,4305,4315,4320,4300,31638
|
|
20230727,135600,49049592860,4315,4320,4335,4315,31458
|
|
20230727,135500,48913591185,4320,4345,4350,4315,29637
|
|
20230727,135400,48785219835,4345,4380,4380,4330,41660
|
|
20230727,135300,48603907825,4380,4375,4395,4370,86063
|
|
20230727,135200,48226575950,4370,4335,4385,4335,54407
|
|
20230727,135100,47988984160,4330,4355,4375,4325,51854
|
|
20230727,135000,47762988520,4355,4330,4365,4325,63975
|
|
20230727,134900,47484774390,4330,4325,4330,4320,26268
|
|
20230727,134800,47371142140,4325,4325,4330,4315,30261
|
|
20230727,134700,47240248245,4325,4295,4325,4295,38723
|
|
20230727,134600,47073585800,4295,4295,4300,4290,15244
|
|
20230727,134500,47008126460,4295,4275,4300,4270,17251
|
|
20230727,134400,46934301705,4275,4285,4285,4275,23553
|
|
20230727,134300,46833581855,4275,4285,4285,4275,11735
|
|
20230727,134200,46783374760,4285,4295,4295,4285,5948
|
|
20230727,134100,46757865470,4295,4260,4295,4255,25577
|
|
20230727,134000,46648872185,4260,4265,4270,4255,37810
|
|
20230727,133900,46487746860,4265,4290,4290,4265,46351
|
|
20230727,133800,46289497085,4290,4310,4315,4285,60329
|
|
20230727,133700,46030271760,4315,4320,4325,4310,24441
|
|
20230727,133600,45924815510,4325,4305,4330,4305,23855
|
|
20230727,133500,45821751280,4310,4305,4315,4285,63899
|
|
20230727,133400,45547256510,4300,4335,4340,4300,60892
|
|
20230727,133300,45283991810,4335,4335,4355,4335,24660
|
|
20230727,133200,45176852155,4335,4315,4365,4315,96251
|
|
20230727,133100,44759033760,4320,4380,4385,4310,139185
|
|
20230727,133000,44153285305,4385,4390,4400,4375,169986
|
|
20230727,132900,43407018360,4385,4415,4450,4365,338863
|
|
20230727,132800,41908781855,4415,4360,4415,4355,203787
|
|
20230727,132700,41013807350,4355,4340,4360,4325,137671
|
|
20230727,132600,40414810255,4345,4335,4350,4300,201125
|
|
20230727,132500,39543708145,4335,4295,4335,4295,101640
|
|
20230727,132400,39104831305,4295,4290,4295,4280,32390
|
|
20230727,132300,38965903755,4285,4285,4290,4280,21091
|
|
20230727,132200,38875583375,4280,4290,4295,4280,19996
|
|
20230727,132100,38789853380,4290,4290,4300,4290,26015
|
|
20230727,132000,38678098155,4290,4275,4290,4275,8000
|
|
20230727,131900,38643829665,4270,4270,4280,4265,11906
|
|
20230727,131800,38592945370,4270,4265,4280,4265,15023
|
|
20230727,131700,38528769925,4270,4270,4290,4265,13384
|
|
20230727,131600,38471579540,4265,4275,4285,4260,30426
|
|
20230727,131500,38341749255,4275,4305,4305,4270,59239
|
|
20230727,131400,38087670090,4310,4285,4310,4285,49934
|
|
20230727,131300,37873017015,4290,4290,4295,4280,26288
|
|
20230727,131200,37760369620,4285,4290,4315,4280,62434
|
|
20230727,131100,37491879355,4285,4280,4290,4265,39569
|
|
20230727,131000,37322434015,4285,4255,4285,4255,26436
|
|
20230727,130900,37209381805,4260,4240,4260,4235,17220
|
|
20230727,130800,37136241095,4245,4255,4255,4235,24641
|
|
20230727,130700,37031697650,4255,4280,4285,4250,71859
|
|
20230727,130600,36725458785,4285,4280,4300,4275,126975
|
|
20230727,130500,36180280400,4275,4250,4285,4250,78690
|
|
20230727,130400,35844607935,4250,4245,4255,4245,11457
|
|
20230727,130300,35795927530,4245,4230,4250,4230,16284
|
|
20230727,130200,35726882820,4235,4235,4240,4225,5822
|
|
20230727,130100,35702240330,4235,4220,4235,4215,7858
|
|
20230727,130000,35669038995,4220,4225,4235,4220,7503
|
|
20230727,125900,35637355580,4230,4230,4230,4225,2930
|
|
20230727,125800,35624961970,4230,4220,4230,4220,4426
|
|
20230727,125700,35606261260,4215,4215,4225,4210,3308
|
|
20230727,125600,35592319910,4215,4215,4215,4210,9672
|
|
20230727,125500,35551583690,4210,4215,4220,4210,6844
|
|
20230727,125400,35522720995,4215,4220,4220,4210,19804
|
|
20230727,125300,35439270915,4215,4225,4230,4210,23806
|
|
20230727,125200,35338840810,4225,4230,4230,4225,5243
|
|
20230727,125100,35316687375,4225,4225,4230,4225,6350
|
|
20230727,125000,35289848510,4225,4240,4240,4225,3008
|
|
20230727,124900,35277136345,4235,4230,4235,4230,3703
|
|
20230727,124800,35261464585,4230,4235,4235,4230,6068
|
|
20230727,124700,35235779320,4235,4235,4235,4230,10846
|
|
20230727,124600,35189870615,4235,4240,4245,4235,4493
|
|
20230727,124500,35170824250,4240,4235,4240,4235,4934
|
|
20230727,124400,35149906050,4230,4230,4235,4225,5124
|
|
20230727,124300,35128226450,4230,4240,4245,4220,11539
|
|
20230727,124200,35079334560,4245,4235,4245,4230,7105
|
|
20230727,124100,35049262240,4240,4255,4260,4230,37875
|
|
20230727,124000,34888476425,4255,4240,4260,4240,74848
|
|
20230727,123900,34570546995,4240,4230,4240,4230,23994
|
|
20230727,123800,34468942570,4230,4220,4235,4215,17141
|
|
20230727,123700,34396476725,4215,4215,4220,4210,22185
|
|
20230727,123600,34302926720,4220,4215,4220,4215,3546
|
|
20230727,123500,34287968785,4215,4210,4215,4210,21127
|
|
20230727,123400,34198972025,4210,4215,4220,4210,13250
|
|
20230727,123300,34143157190,4220,4220,4225,4215,7316
|
|
20230727,123200,34112300335,4220,4225,4225,4215,6505
|
|
20230727,123100,34084843475,4225,4225,4245,4225,36654
|
|
20230727,123000,33929739120,4225,4220,4225,4215,8416
|
|
20230727,122900,33894238360,4220,4205,4220,4200,36167
|
|
20230727,122800,33741924065,4200,4210,4215,4200,26025
|
|
20230727,122700,33632464410,4210,4215,4215,4205,14067
|
|
20230727,122600,33573247230,4210,4210,4215,4210,10502
|
|
20230727,122500,33529033150,4210,4200,4215,4200,11961
|
|
20230727,122400,33478678610,4205,4200,4205,4195,20762
|
|
20230727,122300,33391494955,4200,4220,4220,4195,20755
|
|
20230727,122200,33304229660,4220,4215,4220,4210,7306
|
|
20230727,122100,33273422845,4215,4205,4220,4205,19981
|
|
20230727,122000,33189256555,4200,4200,4200,4195,24186
|
|
20230727,121900,33087692260,4200,4195,4200,4195,25369
|
|
20230727,121800,32981263635,4200,4190,4200,4190,19242
|
|
20230727,121700,32900543515,4195,4195,4200,4190,13691
|
|
20230727,121600,32843094040,4200,4195,4200,4185,18466
|
|
20230727,121500,32765690100,4190,4190,4195,4185,18614
|
|
20230727,121400,32687726425,4190,4195,4195,4185,12602
|
|
20230727,121300,32634965475,4195,4190,4195,4185,13958
|
|
20230727,121200,32576508695,4190,4195,4200,4185,21488
|
|
20230727,121100,32486488815,4200,4195,4205,4195,12019
|
|
20230727,121000,32436016965,4200,4190,4200,4185,6857
|
|
20230727,120900,32407275330,4190,4185,4195,4180,24800
|
|
20230727,120800,32303502655,4190,4190,4200,4180,21026
|
|
20230727,120700,32215500625,4185,4190,4190,4180,26496
|
|
20230727,120600,32104678545,4185,4200,4200,4185,24382
|
|
20230727,120500,32002459095,4200,4205,4205,4195,7215
|
|
20230727,120400,31972140110,4200,4200,4205,4200,1837
|
|
20230727,120300,31964422970,4200,4200,4205,4195,11208
|
|
20230727,120200,31917385610,4195,4195,4205,4190,21116
|
|
20230727,120100,31828767420,4195,4195,4200,4190,18978
|
|
20230727,120000,31749114940,4195,4185,4210,4185,11260
|
|
20230727,115900,31701919055,4185,4185,4190,4180,22322
|
|
20230727,115800,31608530765,4185,4200,4200,4185,18413
|
|
20230727,115700,31531408190,4200,4200,4225,4190,40571
|
|
20230727,115600,31361111420,4200,4205,4210,4200,13785
|
|
20230727,115500,31303192825,4210,4210,4215,4210,4548
|
|
20230727,115400,31284040965,4215,4220,4220,4205,12595
|
|
20230727,115300,31230976300,4220,4225,4230,4220,8155
|
|
20230727,115200,31196536735,4220,4225,4225,4220,14288
|
|
20230727,115100,31136203405,4225,4220,4230,4220,12262
|
|
20230727,115000,31084405015,4225,4225,4230,4215,7183
|
|
20230727,114900,31054064215,4225,4220,4225,4215,11476
|
|
20230727,114800,31005631535,4220,4215,4220,4210,8456
|
|
20230727,114700,30969994195,4215,4205,4220,4205,9851
|
|
20230727,114600,30928510025,4210,4205,4210,4205,7247
|
|
20230727,114500,30898013595,4205,4200,4205,4200,14552
|
|
20230727,114400,30836843310,4205,4205,4205,4200,5613
|
|
20230727,114300,30813257685,4205,4210,4215,4200,6937
|
|
20230727,114200,30784076920,4215,4210,4220,4205,8998
|
|
20230727,114100,30746205175,4210,4215,4220,4205,18701
|
|
20230727,114000,30667499855,4215,4200,4215,4200,15637
|
|
20230727,113900,30601677145,4200,4215,4215,4200,5201
|
|
20230727,113800,30579810565,4215,4200,4215,4195,10383
|
|
20230727,113700,30536159305,4200,4200,4205,4195,16392
|
|
20230727,113600,30467311585,4200,4205,4210,4200,37105
|
|
20230727,113500,30311388360,4210,4220,4225,4205,23292
|
|
20230727,113400,30213229000,4220,4210,4220,4210,9318
|
|
20230727,113300,30173952925,4210,4205,4215,4205,11312
|
|
20230727,113200,30126366840,4205,4195,4215,4195,15519
|
|
20230727,113100,30061102410,4195,4200,4200,4190,10616
|
|
20230727,113000,30016571200,4200,4200,4205,4190,12948
|
|
20230727,112900,29962261345,4200,4215,4215,4200,18583
|
|
20230727,112800,29884134680,4215,4200,4215,4195,19064
|
|
20230727,112700,29803986345,4200,4170,4205,4170,22569
|
|
20230727,112600,29709561935,4165,4165,4170,4155,41597
|
|
20230727,112500,29536518145,4165,4190,4195,4165,121366
|
|
20230727,112400,29029339085,4195,4200,4205,4190,97607
|
|
20230727,112300,28619618425,4200,4210,4215,4200,39404
|
|
20230727,112200,28453881345,4210,4225,4225,4205,23070
|
|
20230727,112100,28356628795,4220,4205,4240,4200,32724
|
|
20230727,112000,28218887930,4200,4205,4205,4195,28884
|
|
20230727,111900,28097548350,4200,4205,4215,4200,67696
|
|
20230727,111800,27813111665,4210,4210,4215,4205,25512
|
|
20230727,111700,27705712250,4210,4215,4225,4205,52777
|
|
20230727,111600,27483252980,4215,4210,4220,4200,56026
|
|
20230727,111500,27247575650,4200,4270,4275,4200,138563
|
|
20230727,111400,26661850760,4270,4310,4310,4270,27140
|
|
20230727,111300,26545515915,4310,4295,4330,4295,52042
|
|
20230727,111200,26321074700,4295,4290,4295,4255,53461
|
|
20230727,111100,26092706070,4295,4330,4335,4265,98977
|
|
20230727,111000,25667962480,4340,4415,4420,4310,222477
|
|
20230727,110900,24694571335,4415,4310,4420,4310,278329
|
|
20230727,110800,23476368760,4315,4275,4315,4260,104792
|
|
20230727,110700,23026709915,4275,4255,4275,4255,33437
|
|
20230727,110600,22884052675,4265,4270,4270,4255,21418
|
|
20230727,110500,22792765835,4270,4235,4270,4235,16338
|
|
20230727,110400,22723231290,4235,4225,4235,4225,8495
|
|
20230727,110300,22687305970,4225,4230,4230,4220,9686
|
|
20230727,110200,22646384140,4225,4230,4230,4225,8399
|
|
20230727,110100,22610874480,4225,4225,4230,4220,10350
|
|
20230727,110000,22567171390,4225,4225,4235,4200,28743
|
|
20230727,105900,22446109365,4225,4255,4255,4225,30315
|
|
20230727,105800,22317403040,4255,4255,4260,4250,23101
|
|
20230727,105700,22219107995,4255,4255,4260,4245,21767
|
|
20230727,105600,22126497050,4255,4260,4270,4240,63259
|
|
20230727,105500,21857386515,4255,4245,4260,4240,39085
|
|
20230727,105400,21691305360,4240,4240,4245,4215,32593
|
|
20230727,105300,21553212975,4245,4235,4265,4230,68285
|
|
20230727,105200,21263081675,4235,4235,4240,4230,33656
|
|
20230727,105100,21120592945,4235,4225,4235,4220,20344
|
|
20230727,105000,21034581835,4225,4210,4225,4210,11242
|
|
20230727,104900,20987162060,4210,4205,4215,4205,13904
|
|
20230727,104800,20928622645,4205,4210,4215,4205,15652
|
|
20230727,104700,20862735230,4210,4215,4215,4210,6051
|
|
20230727,104600,20837241870,4205,4200,4215,4200,6708
|
|
20230727,104500,20809029405,4205,4205,4215,4200,13812
|
|
20230727,104400,20750921780,4205,4185,4205,4185,18299
|
|
20230727,104300,20674171700,4185,4195,4195,4185,21220
|
|
20230727,104200,20585311165,4195,4195,4200,4195,44743
|
|
20230727,104100,20397557210,4195,4195,4200,4185,18843
|
|
20230727,104000,20318590450,4185,4200,4205,4185,50595
|
|
20230727,103900,20106311530,4200,4215,4220,4200,12106
|
|
20230727,103800,20055379120,4210,4210,4220,4210,16869
|
|
20230727,103700,19984262745,4220,4230,4230,4205,22574
|
|
20230727,103600,19888980155,4230,4235,4240,4230,18584
|
|
20230727,103500,19810281175,4235,4220,4235,4220,14350
|
|
20230727,103400,19749571160,4220,4210,4220,4210,14146
|
|
20230727,103300,19689952310,4205,4200,4210,4200,12277
|
|
20230727,103200,19638362260,4200,4200,4205,4195,8308
|
|
20230727,103100,19603474440,4195,4185,4195,4185,14975
|
|
20230727,103000,19540743385,4185,4180,4190,4180,10244
|
|
20230727,102900,19497854475,4180,4190,4195,4180,29403
|
|
20230727,102800,19374764370,4190,4200,4200,4190,12573
|
|
20230727,102700,19322034765,4195,4210,4210,4190,47547
|
|
20230727,102600,19122426665,4210,4205,4210,4200,20145
|
|
20230727,102500,19037725280,4200,4200,4205,4200,11034
|
|
20230727,102400,18991379805,4200,4200,4205,4195,8563
|
|
20230727,102300,18955423540,4200,4195,4200,4190,14665
|
|
20230727,102200,18893885845,4195,4195,4200,4195,9666
|
|
20230727,102100,18853336960,4200,4200,4205,4200,6332
|
|
20230727,102000,18826738175,4200,4200,4205,4200,4378
|
|
20230727,101900,18808348885,4200,4195,4205,4190,9189
|
|
20230727,101800,18769767170,4195,4190,4200,4185,5811
|
|
20230727,101700,18745392740,4195,4180,4195,4180,9569
|
|
20230727,101600,18705340160,4190,4185,4190,4180,12206
|
|
20230727,101500,18654264820,4190,4185,4190,4180,8680
|
|
20230727,101400,18617951795,4185,4185,4190,4180,10094
|
|
20230727,101300,18575704840,4190,4185,4190,4185,12960
|
|
20230727,101200,18521445120,4185,4195,4200,4185,9522
|
|
20230727,101100,18481552325,4195,4185,4195,4185,19955
|
|
20230727,101000,18397983710,4185,4190,4195,4185,18179
|
|
20230727,100900,18321836530,4190,4205,4210,4180,34976
|
|
20230727,100800,18175292365,4210,4210,4215,4205,5794
|
|
20230727,100700,18150899835,4205,4220,4235,4200,17635
|
|
20230727,100600,18076638650,4220,4235,4240,4200,23778
|
|
20230727,100500,17976369990,4235,4250,4255,4230,48877
|
|
20230727,100400,17768800210,4250,4230,4250,4225,42347
|
|
20230727,100300,17589420970,4225,4225,4240,4220,31111
|
|
20230727,100200,17457846300,4225,4235,4235,4220,18212
|
|
20230727,100100,17380861310,4235,4215,4240,4215,37893
|
|
20230727,100000,17220499905,4215,4180,4215,4180,33098
|
|
20230727,095900,17081488875,4180,4180,4190,4175,19663
|
|
20230727,095800,16999278035,4180,4180,4190,4175,9836
|
|
20230727,095700,16958152185,4175,4160,4185,4155,13560
|
|
20230727,095600,16901561045,4160,4140,4170,4130,22765
|
|
20230727,095500,16806939430,4165,4190,4190,4135,69441
|
|
20230727,095400,16517925505,4180,4180,4195,4175,9390
|
|
20230727,095300,16478606610,4180,4195,4195,4175,24603
|
|
20230727,095200,16375649785,4190,4200,4200,4190,31778
|
|
20230727,095100,16242308075,4200,4185,4200,4180,40915
|
|
20230727,095000,16070775230,4185,4185,4190,4175,15793
|
|
20230727,094900,16004736730,4180,4175,4190,4175,18561
|
|
20230727,094800,15927152200,4175,4180,4185,4175,9650
|
|
20230727,094700,15886822680,4180,4180,4180,4170,20768
|
|
20230727,094600,15800123285,4175,4185,4190,4175,44008
|
|
20230727,094500,15616100025,4185,4200,4200,4185,28004
|
|
20230727,094400,15498683895,4200,4190,4200,4185,14737
|
|
20230727,094300,15436967345,4190,4190,4200,4185,9832
|
|
20230727,094200,15395780030,4190,4185,4195,4175,21772
|
|
20230727,094100,15304707570,4185,4195,4200,4180,29591
|
|
20230727,094000,15180585600,4195,4195,4205,4180,18644
|
|
20230727,093900,15102374630,4205,4205,4205,4175,43646
|
|
20230727,093800,14919570035,4205,4215,4230,4205,27243
|
|
20230727,093700,14804859990,4215,4245,4250,4210,51154
|
|
20230727,093600,14588226205,4245,4230,4250,4225,55044
|
|
20230727,093500,14354835705,4235,4240,4240,4225,69147
|
|
20230727,093400,14062255315,4235,4250,4255,4230,71927
|
|
20230727,093300,13757234195,4250,4225,4250,4220,56767
|
|
20230727,093200,13516722540,4225,4225,4235,4215,62021
|
|
20230727,093100,13254569570,4225,4210,4225,4190,22740
|
|
20230727,093000,13158808910,4220,4195,4240,4175,56953
|
|
20230727,092900,12919480610,4195,4275,4285,4195,106567
|
|
20230727,092800,12468475085,4275,4215,4295,4210,120824
|
|
20230727,092700,11953975820,4215,4180,4215,4175,90935
|
|
20230727,092600,11572065875,4185,4180,4205,4180,85032
|
|
20230727,092500,11215523600,4185,4140,4185,4135,37215
|
|
20230727,092400,11060613560,4145,4120,4145,4115,20713
|
|
20230727,092300,10975160800,4120,4100,4145,4095,67462
|
|
20230727,092200,10697182360,4100,4075,4100,4075,33760
|
|
20230727,092100,10559071725,4080,4065,4110,4065,63008
|
|
20230727,092000,10301660105,4080,4080,4100,4065,67191
|
|
20230727,091900,10026986155,4080,4055,4100,4055,36394
|
|
20230727,091800,9878507180,4070,4060,4070,4050,32848
|
|
20230727,091700,9745189440,4060,4105,4110,4060,110677
|
|
20230727,091600,9292986950,4100,4100,4110,4080,50952
|
|
20230727,091500,9084109005,4100,4070,4110,4065,50661
|
|
20230727,091400,8876831670,4065,4080,4085,4060,52467
|
|
20230727,091300,8663339990,4080,4080,4100,4070,61338
|
|
20230727,091200,8412750640,4080,4055,4080,4050,57069
|
|
20230727,091100,8180957070,4050,4025,4085,4020,67371
|
|
20230727,091000,7907899075,4020,4005,4025,3975,60530
|
|
20230727,090900,7664946730,4000,3940,4000,3905,205754
|
|
20230727,090800,6856505580,3945,4035,4035,3925,209917
|
|
20230727,090700,6015989480,4035,4065,4080,4030,123217
|
|
20230727,090600,5516411955,4065,4030,4080,4030,76754
|
|
20230727,090500,5205835135,4030,4075,4085,4020,167826
|
|
20230727,090400,4528164890,4085,4210,4240,4030,230855
|
|
20230727,090300,3570447320,4205,4320,4330,4180,122803
|
|
20230727,090200,3049881095,4320,4305,4360,4295,246049
|
|
20230727,090100,1984262820,4315,4160,4315,4140,148270
|
|
20230727,090000,1356692065,4135,4200,4205,4100,321927
|