593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185000,11012758680,18560,18560,18560,18560,8711
|
|
20230728,184900,11012758680,18560,18560,18560,18560,0
|
|
20230728,184800,11012758680,18560,18560,18560,18560,0
|
|
20230728,184700,11012758680,18560,18560,18560,18560,0
|
|
20230728,184600,11012758680,18560,18560,18560,18560,0
|
|
20230728,184500,11012758680,18560,18560,18560,18560,0
|
|
20230728,184400,11012758680,18560,18560,18560,18560,0
|
|
20230728,184300,11012758680,18560,18560,18560,18560,0
|
|
20230728,184200,11012758680,18560,18560,18560,18560,0
|
|
20230728,184100,11012758680,18560,18560,18560,18560,0
|
|
20230728,184000,11012758680,18560,18560,18560,18560,0
|
|
20230728,183900,11012758680,18560,18560,18560,18560,0
|
|
20230728,183800,11012758680,18560,18560,18560,18560,0
|
|
20230728,183700,11012758680,18560,18560,18560,18560,0
|
|
20230728,183600,11012758680,18560,18560,18560,18560,0
|
|
20230728,183500,11012758680,18560,18560,18560,18560,0
|
|
20230728,183400,11012758680,18560,18560,18560,18560,0
|
|
20230728,183300,11012758680,18560,18560,18560,18560,0
|
|
20230728,183200,11012758680,18560,18560,18560,18560,0
|
|
20230728,183100,11012758680,18560,18560,18560,18560,0
|
|
20230728,183000,11012758680,18560,18560,18560,18560,0
|
|
20230728,182900,11012758680,18560,18560,18560,18560,0
|
|
20230728,182800,11012758680,18560,18560,18560,18560,0
|
|
20230728,182700,11012758680,18560,18560,18560,18560,0
|
|
20230728,182600,11012758680,18560,18560,18560,18560,0
|
|
20230728,182500,11012758680,18560,18560,18560,18560,0
|
|
20230728,182400,11012758680,18560,18560,18560,18560,0
|
|
20230728,182300,11012758680,18560,18560,18560,18560,0
|
|
20230728,182200,11012758680,18560,18560,18560,18560,0
|
|
20230728,182100,11012758680,18560,18560,18560,18560,0
|
|
20230728,182000,11012758680,18560,18560,18560,18560,8711
|
|
20230728,181900,11012758680,18560,18560,18560,18560,0
|
|
20230728,181800,11012758680,18560,18560,18560,18560,0
|
|
20230728,181700,11012758680,18560,18560,18560,18560,0
|
|
20230728,181600,11012758680,18560,18560,18560,18560,0
|
|
20230728,181500,11012758680,18560,18560,18560,18560,0
|
|
20230728,181400,11012758680,18560,18560,18560,18560,0
|
|
20230728,181300,11012758680,18560,18560,18560,18560,0
|
|
20230728,181200,11012758680,18560,18560,18560,18560,0
|
|
20230728,181100,11012758680,18560,18560,18560,18560,0
|
|
20230728,181000,11012758680,18560,18560,18560,18560,0
|
|
20230728,180900,11012758680,18560,18560,18560,18560,0
|
|
20230728,180800,11012758680,18560,18560,18560,18560,0
|
|
20230728,180700,11012758680,18560,18560,18560,18560,0
|
|
20230728,180600,11012758680,18560,18560,18560,18560,0
|
|
20230728,180500,11012758680,18560,18560,18560,18560,0
|
|
20230728,180400,11012758680,18560,18560,18560,18560,0
|
|
20230728,180300,11012758680,18560,18560,18560,18560,0
|
|
20230728,180200,11012758680,18560,18560,18560,18560,0
|
|
20230728,180100,11012758680,18560,18560,18560,18560,0
|
|
20230728,180000,11012758680,18560,18560,18560,18560,0
|
|
20230728,175900,11012758680,18560,18560,18560,18560,0
|
|
20230728,175800,11012758680,18560,18560,18560,18560,0
|
|
20230728,175700,11012758680,18560,18560,18560,18560,0
|
|
20230728,175600,11012758680,18560,18560,18560,18560,0
|
|
20230728,175500,11012758680,18560,18560,18560,18560,0
|
|
20230728,175400,11012758680,18560,18560,18560,18560,0
|
|
20230728,175300,11012758680,18560,18560,18560,18560,0
|
|
20230728,175200,11012758680,18560,18560,18560,18560,0
|
|
20230728,175100,11012758680,18560,18560,18560,18560,0
|
|
20230728,175000,11012758680,18560,18560,18560,18560,8711
|
|
20230728,174900,11012758680,18560,18560,18560,18560,0
|
|
20230728,174800,11012758680,18560,18560,18560,18560,0
|
|
20230728,174700,11012758680,18560,18560,18560,18560,0
|
|
20230728,174600,11012758680,18560,18560,18560,18560,0
|
|
20230728,174500,11012758680,18560,18560,18560,18560,0
|
|
20230728,174400,11012758680,18560,18560,18560,18560,0
|
|
20230728,174300,11012758680,18560,18560,18560,18560,0
|
|
20230728,174200,11012758680,18560,18560,18560,18560,0
|
|
20230728,174100,11012758680,18560,18560,18560,18560,0
|
|
20230728,174000,11012758680,18560,18560,18560,18560,0
|
|
20230728,173900,11012758680,18560,18560,18560,18560,0
|
|
20230728,173800,11012758680,18560,18560,18560,18560,0
|
|
20230728,173700,11012758680,18560,18560,18560,18560,0
|
|
20230728,173600,11012758680,18560,18560,18560,18560,0
|
|
20230728,173500,11012758680,18560,18560,18560,18560,0
|
|
20230728,173400,11012758680,18560,18560,18560,18560,0
|
|
20230728,173300,11012758680,18560,18560,18560,18560,0
|
|
20230728,173200,11012758680,18560,18560,18560,18560,0
|
|
20230728,173100,11012758680,18560,18560,18560,18560,0
|
|
20230728,173000,11012758680,18560,18560,18560,18560,0
|
|
20230728,172900,11012758680,18560,18560,18560,18560,0
|
|
20230728,172800,11012758680,18560,18560,18560,18560,0
|
|
20230728,172700,11012758680,18560,18560,18560,18560,0
|
|
20230728,172600,11012758680,18560,18560,18560,18560,0
|
|
20230728,172500,11012758680,18560,18560,18560,18560,0
|
|
20230728,172400,11012758680,18560,18560,18560,18560,0
|
|
20230728,172300,11012758680,18560,18560,18560,18560,0
|
|
20230728,172200,11012758680,18560,18560,18560,18560,0
|
|
20230728,172100,11012758680,18560,18560,18560,18560,0
|
|
20230728,172000,11012758680,18560,18560,18560,18560,8711
|
|
20230728,171900,11012758680,18560,18560,18560,18560,0
|
|
20230728,171800,11012758680,18560,18560,18560,18560,0
|
|
20230728,171700,11012758680,18560,18560,18560,18560,0
|
|
20230728,171600,11012758680,18560,18560,18560,18560,0
|
|
20230728,171500,11012758680,18560,18560,18560,18560,0
|
|
20230728,171400,11012758680,18560,18560,18560,18560,0
|
|
20230728,171300,11012758680,18560,18560,18560,18560,0
|
|
20230728,171200,11012758680,18560,18560,18560,18560,0
|
|
20230728,171100,11012758680,18560,18560,18560,18560,0
|
|
20230728,171000,11012758680,18560,18560,18560,18560,0
|
|
20230728,170900,11012758680,18560,18560,18560,18560,0
|
|
20230728,170800,11012758680,18560,18560,18560,18560,0
|
|
20230728,170700,11012758680,18560,18560,18560,18560,0
|
|
20230728,170600,11012758680,18560,18560,18560,18560,0
|
|
20230728,170500,11012758680,18560,18560,18560,18560,0
|
|
20230728,170400,11012758680,18560,18560,18560,18560,0
|
|
20230728,170300,11012758680,18560,18560,18560,18560,0
|
|
20230728,170200,11012758680,18560,18560,18560,18560,0
|
|
20230728,170100,11012758680,18560,18560,18560,18560,0
|
|
20230728,170000,11012758680,18560,18560,18560,18560,0
|
|
20230728,165900,11012758680,18560,18560,18560,18560,0
|
|
20230728,165800,11012758680,18560,18560,18560,18560,0
|
|
20230728,165700,11012758680,18560,18560,18560,18560,0
|
|
20230728,165600,11012758680,18560,18560,18560,18560,0
|
|
20230728,165500,11012758680,18560,18560,18560,18560,0
|
|
20230728,165400,11012758680,18560,18560,18560,18560,0
|
|
20230728,165300,11012758680,18560,18560,18560,18560,0
|
|
20230728,165200,11012758680,18560,18560,18560,18560,0
|
|
20230728,165100,11012758680,18560,18560,18560,18560,0
|
|
20230728,165000,11012758680,18560,18560,18560,18560,8711
|
|
20230728,164900,11012758680,18560,18560,18560,18560,0
|
|
20230728,164800,11012758680,18560,18560,18560,18560,0
|
|
20230728,164700,11012758680,18560,18560,18560,18560,0
|
|
20230728,164600,11012758680,18560,18560,18560,18560,0
|
|
20230728,164500,11012758680,18560,18560,18560,18560,0
|
|
20230728,164400,11012758680,18560,18560,18560,18560,0
|
|
20230728,164300,11012758680,18560,18560,18560,18560,0
|
|
20230728,164200,11012758680,18560,18560,18560,18560,0
|
|
20230728,164100,11012758680,18560,18560,18560,18560,0
|
|
20230728,164000,11012758680,18560,18560,18560,18560,0
|
|
20230728,163900,11012758680,18560,18560,18560,18560,0
|
|
20230728,163800,11012758680,18560,18560,18560,18560,0
|
|
20230728,163700,11012758680,18560,18560,18560,18560,0
|
|
20230728,163600,11012758680,18560,18560,18560,18560,0
|
|
20230728,163500,11012758680,18560,18560,18560,18560,0
|
|
20230728,163400,11012758680,18560,18560,18560,18560,0
|
|
20230728,163300,11012758680,18560,18560,18560,18560,0
|
|
20230728,163200,11012758680,18560,18560,18560,18560,0
|
|
20230728,163100,11012758680,18560,18560,18560,18560,0
|
|
20230728,163000,11012758680,18560,18560,18560,18560,0
|
|
20230728,162900,11012758680,18560,18560,18560,18560,0
|
|
20230728,162800,11012758680,18560,18560,18560,18560,0
|
|
20230728,162700,11012758680,18560,18560,18560,18560,0
|
|
20230728,162600,11012758680,18560,18560,18560,18560,0
|
|
20230728,162500,11012758680,18560,18560,18560,18560,0
|
|
20230728,162400,11012758680,18560,18560,18560,18560,0
|
|
20230728,162300,11012758680,18560,18560,18560,18560,0
|
|
20230728,162200,11012758680,18560,18560,18560,18560,0
|
|
20230728,162100,11012758680,18560,18560,18560,18560,0
|
|
20230728,162000,11012758680,18560,18560,18560,18560,8711
|
|
20230728,161900,11012758680,18560,18560,18560,18560,0
|
|
20230728,161800,11012758680,18560,18560,18560,18560,0
|
|
20230728,161700,11012758680,18560,18560,18560,18560,0
|
|
20230728,161600,11012758680,18560,18560,18560,18560,0
|
|
20230728,161500,11012758680,18560,18560,18560,18560,0
|
|
20230728,161400,11012758680,18560,18560,18560,18560,0
|
|
20230728,161300,11012758680,18560,18560,18560,18560,0
|
|
20230728,161200,11012758680,18560,18560,18560,18560,0
|
|
20230728,161100,11012758680,18560,18560,18560,18560,0
|
|
20230728,161000,11012758680,18560,18560,18560,18560,0
|
|
20230728,160900,11012758680,18560,18560,18560,18560,0
|
|
20230728,160800,11012758680,18560,18560,18560,18560,0
|
|
20230728,160700,11012758680,18560,18560,18560,18560,0
|
|
20230728,160600,11012758680,18560,18560,18560,18560,0
|
|
20230728,160500,11012758680,18560,18560,18560,18560,0
|
|
20230728,160400,11012758680,18560,18560,18560,18560,0
|
|
20230728,160300,11012758680,18560,18560,18560,18560,0
|
|
20230728,160200,11012758680,18560,18560,18560,18560,0
|
|
20230728,160100,11012758680,18560,18560,18560,18560,0
|
|
20230728,160000,11012758680,18560,18560,18560,18560,0
|
|
20230728,155900,11012758680,18560,18560,18560,18560,0
|
|
20230728,155800,11012758680,18560,18560,18560,18560,0
|
|
20230728,155700,11012758680,18560,18560,18560,18560,0
|
|
20230728,155600,11012758680,18560,18560,18560,18560,0
|
|
20230728,155500,11012758680,18560,18560,18560,18560,0
|
|
20230728,155400,11012758680,18560,18560,18560,18560,0
|
|
20230728,155300,11012758680,18560,18560,18560,18560,0
|
|
20230728,155200,11012758680,18560,18560,18560,18560,0
|
|
20230728,155100,11012758680,18560,18560,18560,18560,0
|
|
20230728,155000,11012758680,18560,18560,18560,18560,8711
|
|
20230728,154900,11012758680,18560,18560,18560,18560,0
|
|
20230728,154800,11012758680,18560,18560,18560,18560,0
|
|
20230728,154700,11012758680,18560,18560,18560,18560,0
|
|
20230728,154600,11012758680,18560,18560,18560,18560,0
|
|
20230728,154500,11012758680,18560,18560,18560,18560,0
|
|
20230728,154400,11012758680,18560,18560,18560,18560,0
|
|
20230728,154300,11012758680,18560,18560,18560,18560,0
|
|
20230728,154200,11012758680,18560,18560,18560,18560,0
|
|
20230728,154100,11012758680,18560,18560,18560,18560,0
|
|
20230728,154000,11012758680,18560,18560,18560,18560,0
|
|
20230728,153900,11012758680,18560,18560,18560,18560,0
|
|
20230728,153800,11012758680,18560,18560,18560,18560,0
|
|
20230728,153700,11012758680,18560,18560,18560,18560,0
|
|
20230728,153600,11012758680,18560,18560,18560,18560,0
|
|
20230728,153500,11012758680,18560,18560,18560,18560,0
|
|
20230728,153400,11012758680,18560,18560,18560,18560,0
|
|
20230728,153300,11012758680,18560,18560,18560,18560,0
|
|
20230728,153200,11012758680,18560,18560,18560,18560,0
|
|
20230728,153100,11012758680,18560,18560,18560,18560,0
|
|
20230728,153000,11012758680,18560,18560,18560,18560,8711
|
|
20230728,152900,10851082520,18570,18570,18570,18570,0
|
|
20230728,152800,10851082520,18570,18570,18570,18570,0
|
|
20230728,152700,10851082520,18570,18570,18570,18570,0
|
|
20230728,152600,10851082520,18570,18570,18570,18570,0
|
|
20230728,152500,10851082520,18570,18570,18570,18570,0
|
|
20230728,152400,10851082520,18570,18570,18570,18570,0
|
|
20230728,152300,10851082520,18570,18570,18570,18570,0
|
|
20230728,152200,10851082520,18570,18570,18570,18570,0
|
|
20230728,152100,10851082520,18570,18570,18570,18570,0
|
|
20230728,152000,10851082520,18570,18570,18570,18570,0
|
|
20230728,151900,10851082520,18570,18600,18600,18560,1220
|
|
20230728,151800,10828414990,18600,18600,18620,18570,1082
|
|
20230728,151700,10808302820,18600,18570,18600,18570,781
|
|
20230728,151600,10793794390,18580,18600,18600,18570,1873
|
|
20230728,151500,10758988310,18600,18590,18600,18590,1335
|
|
20230728,151400,10734159450,18600,18600,18600,18590,920
|
|
20230728,151300,10717053930,18600,18600,18610,18580,2488
|
|
20230728,151200,10670803550,18610,18600,18610,18590,1372
|
|
20230728,151100,10645286650,18600,18600,18600,18590,1768
|
|
20230728,151000,10612403920,18600,18590,18600,18580,973
|
|
20230728,150900,10594321750,18590,18590,18590,18580,793
|
|
20230728,150800,10579583140,18580,18580,18590,18580,1098
|
|
20230728,150700,10559177250,18580,18580,18590,18580,1823
|
|
20230728,150600,10525305440,18580,18580,18580,18570,909
|
|
20230728,150500,10508422280,18570,18580,18580,18570,1743
|
|
20230728,150400,10476051240,18580,18600,18600,18570,1568
|
|
20230728,150300,10446911140,18600,18590,18600,18590,400
|
|
20230728,150200,10439474360,18590,18600,18610,18590,1592
|
|
20230728,150100,10409871990,18610,18610,18610,18600,1378
|
|
20230728,150000,10384239980,18610,18600,18610,18590,565
|
|
20230728,145900,10373732340,18610,18600,18620,18600,649
|
|
20230728,145800,10361655500,18610,18640,18640,18600,2141
|
|
20230728,145700,10321784450,18640,18660,18660,18630,1021
|
|
20230728,145600,10302754010,18660,18670,18670,18640,1434
|
|
20230728,145500,10276006430,18670,18680,18680,18650,697
|
|
20230728,145400,10262998640,18680,18680,18680,18650,1042
|
|
20230728,145300,10243545990,18670,18640,18690,18640,1910
|
|
20230728,145200,10207907960,18630,18650,18650,18630,1020
|
|
20230728,145100,10188894530,18650,18640,18650,18610,1423
|
|
20230728,145000,10162386570,18640,18620,18650,18610,1657
|
|
20230728,144900,10131516140,18620,18620,18630,18600,440
|
|
20230728,144800,10123326430,18620,18610,18620,18600,93
|
|
20230728,144700,10121596090,18620,18570,18620,18570,1263
|
|
20230728,144600,10098110770,18580,18590,18590,18570,1044
|
|
20230728,144500,10078714070,18590,18580,18600,18570,663
|
|
20230728,144400,10066394570,18580,18580,18590,18570,282
|
|
20230728,144300,10061154600,18580,18580,18590,18580,852
|
|
20230728,144200,10045324110,18580,18590,18590,18580,842
|
|
20230728,144100,10029677360,18590,18590,18610,18580,672
|
|
20230728,144000,10017187070,18590,18570,18600,18570,844
|
|
20230728,143900,10001508400,18580,18570,18580,18570,607
|
|
20230728,143800,9990232260,18580,18590,18590,18570,1136
|
|
20230728,143700,9969133030,18580,18580,18590,18570,2173
|
|
20230728,143600,9928769240,18580,18580,18580,18570,241
|
|
20230728,143500,9924292160,18580,18580,18590,18570,665
|
|
20230728,143400,9911941400,18580,18580,18580,18570,1223
|
|
20230728,143300,9889228630,18580,18580,18580,18570,216
|
|
20230728,143200,9885216090,18580,18590,18590,18570,467
|
|
20230728,143100,9876539640,18590,18610,18610,18570,835
|
|
20230728,143000,9861023330,18600,18620,18640,18600,2982
|
|
20230728,142900,9805522380,18620,18620,18620,18600,904
|
|
20230728,142800,9788697400,18620,18620,18620,18610,189
|
|
20230728,142700,9785178540,18620,18630,18630,18610,607
|
|
20230728,142600,9773879820,18630,18630,18640,18610,1196
|
|
20230728,142500,9751604640,18630,18600,18630,18600,1428
|
|
20230728,142400,9725027710,18600,18570,18610,18560,1806
|
|
20230728,142300,9691482960,18570,18580,18580,18560,739
|
|
20230728,142200,9677763530,18580,18560,18580,18560,397
|
|
20230728,142100,9670390910,18570,18560,18590,18560,716
|
|
20230728,142000,9657098620,18560,18560,18570,18550,378
|
|
20230728,141900,9650081840,18570,18580,18580,18560,647
|
|
20230728,141800,9638072590,18580,18560,18600,18560,447
|
|
20230728,141700,9629770580,18560,18570,18570,18550,430
|
|
20230728,141600,9621789930,18570,18550,18580,18550,477
|
|
20230728,141500,9612939070,18550,18570,18570,18540,1980
|
|
20230728,141400,9576204830,18550,18530,18570,18510,2063
|
|
20230728,141300,9537979510,18530,18520,18530,18510,456
|
|
20230728,141200,9529534870,18510,18530,18530,18500,1893
|
|
20230728,141100,9494495250,18520,18530,18540,18520,1013
|
|
20230728,141000,9475730670,18540,18520,18540,18520,462
|
|
20230728,140900,9467170850,18520,18530,18540,18520,1536
|
|
20230728,140800,9438718990,18530,18550,18550,18530,4221
|
|
20230728,140700,9360465920,18550,18550,18560,18540,464
|
|
20230728,140600,9351861350,18560,18550,18570,18540,991
|
|
20230728,140500,9333484440,18560,18560,18570,18540,3515
|
|
20230728,140400,9268302170,18560,18560,18560,18550,973
|
|
20230728,140300,9250251550,18560,18570,18580,18560,360
|
|
20230728,140200,9243567100,18570,18580,18580,18560,810
|
|
20230728,140100,9228523890,18580,18560,18580,18550,344
|
|
20230728,140000,9222137710,18560,18600,18600,18560,427
|
|
20230728,135900,9214204380,18600,18620,18620,18600,574
|
|
20230728,135800,9203524890,18620,18600,18620,18590,400
|
|
20230728,135700,9196084970,18600,18580,18600,18560,1166
|
|
20230728,135600,9174432940,18570,18570,18580,18550,1891
|
|
20230728,135500,9139343170,18570,18570,18570,18550,332
|
|
20230728,135400,9133179270,18570,18570,18580,18560,457
|
|
20230728,135300,9124694310,18570,18570,18580,18550,842
|
|
20230728,135200,9109061610,18580,18590,18590,18570,248
|
|
20230728,135100,9104454250,18590,18560,18590,18560,1594
|
|
20230728,135000,9074843150,18560,18560,18570,18550,1550
|
|
20230728,134900,9046076970,18560,18550,18570,18550,622
|
|
20230728,134800,9034534420,18550,18550,18560,18540,917
|
|
20230728,134700,9017525550,18560,18550,18560,18540,702
|
|
20230728,134600,9004503520,18560,18540,18560,18530,643
|
|
20230728,134500,8992576670,18540,18580,18580,18540,1016
|
|
20230728,134400,8973725240,18580,18560,18580,18550,1040
|
|
20230728,134300,8954418320,18560,18570,18580,18550,1842
|
|
20230728,134200,8920237540,18570,18570,18580,18550,832
|
|
20230728,134100,8904798840,18570,18590,18590,18560,1038
|
|
20230728,134000,8885526740,18590,18590,18590,18580,331
|
|
20230728,133900,8879374010,18590,18580,18600,18570,252
|
|
20230728,133800,8874690410,18580,18570,18580,18560,1157
|
|
20230728,133700,8853208660,18580,18570,18580,18560,666
|
|
20230728,133600,8840840820,18570,18580,18580,18560,535
|
|
20230728,133500,8830905580,18580,18550,18580,18540,712
|
|
20230728,133400,8817695930,18550,18550,18550,18540,604
|
|
20230728,133300,8806494860,18550,18550,18560,18540,1142
|
|
20230728,133200,8785312530,18550,18540,18550,18530,753
|
|
20230728,133100,8771352330,18540,18520,18540,18520,517
|
|
20230728,133000,8761774300,18520,18520,18530,18500,847
|
|
20230728,132900,8746091120,18530,18510,18530,18500,1174
|
|
20230728,132800,8724369580,18510,18510,18530,18500,1009
|
|
20230728,132700,8705693840,18510,18510,18530,18500,555
|
|
20230728,132600,8695419090,18500,18530,18530,18500,818
|
|
20230728,132500,8680271260,18520,18530,18530,18520,554
|
|
20230728,132400,8670009230,18530,18540,18540,18520,222
|
|
20230728,132300,8665895520,18540,18510,18540,18500,968
|
|
20230728,132200,8647973220,18520,18540,18550,18500,735
|
|
20230728,132100,8634365090,18540,18530,18550,18530,979
|
|
20230728,132000,8616213120,18530,18520,18530,18510,781
|
|
20230728,131900,8601748490,18520,18500,18520,18500,491
|
|
20230728,131800,8592662700,18510,18520,18520,18500,1225
|
|
20230728,131700,8569985730,18520,18510,18520,18510,1651
|
|
20230728,131600,8539420090,18510,18510,18510,18500,860
|
|
20230728,131500,8523504680,18510,18520,18520,18500,539
|
|
20230728,131400,8513528130,18520,18510,18540,18500,1597
|
|
20230728,131300,8483962490,18510,18500,18510,18490,354
|
|
20230728,131200,8477413590,18500,18500,18500,18490,963
|
|
20230728,131100,8459605010,18500,18510,18520,18500,771
|
|
20230728,131000,8445339590,18520,18510,18530,18510,340
|
|
20230728,130900,8439040450,18510,18520,18520,18500,1586
|
|
20230728,130800,8409690540,18510,18540,18540,18510,1401
|
|
20230728,130700,8383740430,18540,18540,18550,18530,505
|
|
20230728,130600,8374379260,18540,18550,18550,18530,1078
|
|
20230728,130500,8354392390,18550,18550,18560,18540,736
|
|
20230728,130400,8340740470,18550,18550,18550,18540,227
|
|
20230728,130300,8336529870,18540,18580,18580,18540,783
|
|
20230728,130200,8321994800,18580,18580,18580,18560,696
|
|
20230728,130100,8309069980,18580,18580,18580,18570,161
|
|
20230728,130000,8306079840,18580,18530,18580,18530,1320
|
|
20230728,125900,8281590860,18530,18570,18570,18530,198
|
|
20230728,125800,8277919960,18570,18530,18570,18530,972
|
|
20230728,125700,8259901720,18530,18520,18530,18520,2213
|
|
20230728,125600,8218914910,18520,18530,18530,18500,1128
|
|
20230728,125500,8198033650,18530,18530,18540,18520,303
|
|
20230728,125400,8192420150,18530,18540,18540,18520,453
|
|
20230728,125300,8184025840,18540,18530,18540,18520,655
|
|
20230728,125200,8171892890,18530,18530,18530,18510,450
|
|
20230728,125100,8163558460,18520,18570,18570,18520,796
|
|
20230728,125000,8148800850,18570,18550,18570,18540,700
|
|
20230728,124900,8135816930,18550,18520,18550,18500,2663
|
|
20230728,124800,8086474510,18520,18580,18580,18500,2731
|
|
20230728,124700,8035861370,18580,18590,18600,18570,418
|
|
20230728,124600,8028095330,18600,18580,18600,18570,774
|
|
20230728,124500,8013714690,18570,18560,18600,18550,668
|
|
20230728,124400,8001311320,18570,18640,18640,18560,1945
|
|
20230728,124300,7965134660,18640,18620,18650,18620,746
|
|
20230728,124200,7951228840,18630,18690,18690,18610,3077
|
|
20230728,124100,7893831500,18690,18700,18700,18690,373
|
|
20230728,124000,7886860100,18700,18720,18720,18700,374
|
|
20230728,123900,7879865190,18720,18740,18740,18720,172
|
|
20230728,123800,7876644720,18740,18740,18760,18730,477
|
|
20230728,123700,7867709190,18740,18750,18760,18740,833
|
|
20230728,123600,7852095850,18750,18770,18770,18740,637
|
|
20230728,123500,7840146690,18770,18790,18790,18760,477
|
|
20230728,123400,7831193210,18790,18780,18790,18780,88
|
|
20230728,123300,7829539930,18780,18800,18810,18780,230
|
|
20230728,123200,7825215740,18800,18800,18820,18790,1082
|
|
20230728,123100,7804878450,18800,18760,18800,18760,1551
|
|
20230728,123000,7775755810,18750,18770,18790,18750,537
|
|
20230728,122900,7765677260,18760,18740,18760,18720,1580
|
|
20230728,122800,7736078500,18740,18690,18740,18690,2139
|
|
20230728,122700,7696059670,18690,18700,18700,18680,314
|
|
20230728,122600,7690190810,18700,18680,18700,18670,1279
|
|
20230728,122500,7666297280,18670,18690,18690,18660,1513
|
|
20230728,122400,7638053680,18690,18700,18700,18690,228
|
|
20230728,122300,7633791990,18700,18700,18710,18700,239
|
|
20230728,122200,7629322670,18700,18680,18700,18670,781
|
|
20230728,122100,7614728630,18680,18720,18720,18680,435
|
|
20230728,122000,7606590070,18720,18730,18730,18720,352
|
|
20230728,121900,7600000470,18730,18710,18730,18710,596
|
|
20230728,121800,7588848820,18710,18700,18740,18700,1000
|
|
20230728,121700,7570143070,18700,18680,18710,18680,1910
|
|
20230728,121600,7534445800,18680,18690,18690,18670,400
|
|
20230728,121500,7526974070,18690,18700,18700,18670,340
|
|
20230728,121400,7520623880,18700,18690,18700,18680,1591
|
|
20230728,121300,7490899700,18690,18730,18730,18690,681
|
|
20230728,121200,7478165830,18730,18730,18740,18720,403
|
|
20230728,121100,7470617170,18730,18740,18740,18720,1657
|
|
20230728,121000,7439591100,18740,18740,18740,18720,376
|
|
20230728,120900,7432549030,18750,18740,18770,18730,1128
|
|
20230728,120800,7411402940,18740,18760,18760,18740,1042
|
|
20230728,120700,7391875120,18760,18770,18780,18760,106
|
|
20230728,120600,7389886240,18780,18780,18790,18760,2765
|
|
20230728,120500,7337978690,18780,18730,18780,18720,1638
|
|
20230728,120400,7307278870,18730,18700,18740,18700,475
|
|
20230728,120300,7298389920,18700,18680,18720,18680,1571
|
|
20230728,120200,7269018150,18680,18710,18710,18680,407
|
|
20230728,120100,7261410050,18710,18690,18710,18690,166
|
|
20230728,120000,7258306070,18690,18690,18690,18680,640
|
|
20230728,115900,7246349560,18690,18690,18690,18670,773
|
|
20230728,115800,7231914930,18690,18700,18720,18670,276
|
|
20230728,115700,7226753660,18700,18660,18700,18660,1416
|
|
20230728,115600,7200319650,18650,18650,18650,18640,748
|
|
20230728,115500,7186374540,18650,18650,18650,18640,299
|
|
20230728,115400,7180801070,18650,18660,18670,18650,367
|
|
20230728,115300,7173955320,18660,18660,18670,18640,728
|
|
20230728,115200,7160377240,18660,18630,18660,18630,973
|
|
20230728,115100,7142234420,18630,18650,18650,18620,1511
|
|
20230728,115000,7114072640,18650,18630,18650,18620,3816
|
|
20230728,114900,7042954520,18630,18630,18640,18620,873
|
|
20230728,114800,7026688480,18630,18640,18640,18620,196
|
|
20230728,114700,7023037340,18640,18680,18680,18620,938
|
|
20230728,114600,7005542930,18680,18670,18680,18670,124
|
|
20230728,114500,7003227760,18670,18700,18700,18660,207
|
|
20230728,114400,6999359740,18700,18670,18700,18660,973
|
|
20230728,114300,6981190240,18680,18700,18700,18680,475
|
|
20230728,114200,6972315070,18700,18700,18710,18700,406
|
|
20230728,114100,6964722700,18700,18710,18720,18700,1304
|
|
20230728,114000,6940334430,18720,18720,18720,18700,416
|
|
20230728,113900,6932550690,18720,18740,18740,18710,1099
|
|
20230728,113800,6911974200,18740,18760,18760,18740,380
|
|
20230728,113700,6904849600,18760,18730,18760,18730,2272
|
|
20230728,113600,6862267810,18730,18730,18740,18720,793
|
|
20230728,113500,6847419950,18730,18740,18750,18730,1097
|
|
20230728,113400,6826862390,18740,18740,18750,18710,1349
|
|
20230728,113300,6801602560,18740,18730,18760,18730,1308
|
|
20230728,113200,6777090100,18730,18750,18750,18710,1299
|
|
20230728,113100,6752767090,18750,18760,18770,18730,794
|
|
20230728,113000,6737874400,18760,18700,18760,18700,2662
|
|
20230728,112900,6688016940,18700,18720,18720,18700,269
|
|
20230728,112800,6682985120,18720,18740,18740,18700,121
|
|
20230728,112700,6680718690,18750,18760,18770,18740,1068
|
|
20230728,112600,6660695990,18770,18690,18770,18680,1235
|
|
20230728,112500,6637584770,18690,18660,18690,18640,1007
|
|
20230728,112400,6618790530,18660,18660,18660,18640,1680
|
|
20230728,112300,6587454550,18660,18670,18670,18650,579
|
|
20230728,112200,6576654270,18670,18630,18670,18630,417
|
|
20230728,112100,6568877090,18630,18600,18630,18600,1585
|
|
20230728,112000,6539367860,18610,18580,18610,18570,1072
|
|
20230728,111900,6519450350,18580,18550,18580,18550,595
|
|
20230728,111800,6508411400,18550,18540,18560,18530,490
|
|
20230728,111700,6499326410,18540,18540,18540,18510,1000
|
|
20230728,111600,6480801460,18540,18510,18540,18510,1086
|
|
20230728,111500,6460688770,18500,18510,18520,18500,342
|
|
20230728,111400,6454358270,18500,18510,18510,18500,649
|
|
20230728,111300,6442350730,18510,18500,18510,18490,1128
|
|
20230728,111200,6421482880,18510,18520,18540,18510,1526
|
|
20230728,111100,6393212130,18520,18510,18530,18490,2562
|
|
20230728,111000,6345802870,18510,18510,18510,18500,2236
|
|
20230728,110900,6304434730,18510,18530,18530,18500,1513
|
|
20230728,110800,6276434350,18530,18530,18530,18510,674
|
|
20230728,110700,6263953090,18530,18510,18530,18510,455
|
|
20230728,110600,6255529260,18500,18520,18520,18500,350
|
|
20230728,110500,6249050910,18520,18540,18550,18510,550
|
|
20230728,110400,6238865270,18540,18490,18540,18490,1649
|
|
20230728,110300,6208372560,18490,18510,18510,18490,423
|
|
20230728,110200,6200549670,18510,18470,18510,18460,1809
|
|
20230728,110100,6167111830,18460,18480,18490,18450,494
|
|
20230728,110000,6157993050,18470,18460,18470,18450,890
|
|
20230728,105900,6141563020,18460,18450,18460,18440,1279
|
|
20230728,105800,6117967910,18450,18450,18450,18440,530
|
|
20230728,105700,6108192500,18450,18450,18470,18440,1024
|
|
20230728,105600,6089292990,18450,18460,18460,18450,2336
|
|
20230728,105500,6046193300,18460,18450,18460,18440,463
|
|
20230728,105400,6037655140,18450,18470,18470,18430,1321
|
|
20230728,105300,6013299660,18470,18450,18490,18440,2709
|
|
20230728,105200,5963309070,18450,18450,18450,18440,1040
|
|
20230728,105100,5944128140,18440,18450,18460,18440,425
|
|
20230728,105000,5936287620,18450,18480,18480,18440,712
|
|
20230728,104900,5923154860,18480,18490,18490,18470,462
|
|
20230728,104800,5914619540,18490,18500,18500,18490,492
|
|
20230728,104700,5905522070,18500,18510,18510,18500,108
|
|
20230728,104600,5903523820,18510,18530,18530,18500,310
|
|
20230728,104500,5897788240,18530,18450,18530,18440,1505
|
|
20230728,104400,5869969500,18450,18450,18460,18440,1570
|
|
20230728,104300,5841008780,18450,18450,18450,18420,1707
|
|
20230728,104200,5809536900,18450,18480,18480,18430,1222
|
|
20230728,104100,5786986740,18430,18490,18490,18430,927
|
|
20230728,104000,5769871760,18490,18520,18520,18430,3560
|
|
20230728,103900,5704129910,18520,18530,18540,18500,1516
|
|
20230728,103800,5676063170,18530,18550,18550,18520,1102
|
|
20230728,103700,5655649110,18540,18540,18550,18530,1122
|
|
20230728,103600,5634851660,18540,18550,18550,18530,788
|
|
20230728,103500,5620239240,18550,18560,18570,18540,1210
|
|
20230728,103400,5597794880,18570,18580,18580,18560,537
|
|
20230728,103300,5587826470,18580,18600,18600,18580,545
|
|
20230728,103200,5577699960,18600,18560,18600,18560,873
|
|
20230728,103100,5561479610,18560,18620,18620,18560,172
|
|
20230728,103000,5558281580,18610,18630,18630,18610,698
|
|
20230728,102900,5545285000,18630,18580,18640,18580,1548
|
|
20230728,102800,5516496280,18570,18540,18570,18510,1838
|
|
20230728,102700,5482412340,18540,18570,18570,18540,273
|
|
20230728,102600,5477347350,18590,18550,18590,18470,2512
|
|
20230728,102500,5430840400,18540,18490,18540,18480,1978
|
|
20230728,102400,5394228450,18490,18500,18510,18470,818
|
|
20230728,102300,5379104870,18500,18510,18510,18470,691
|
|
20230728,102200,5366324240,18520,18470,18520,18450,1303
|
|
20230728,102100,5342239010,18470,18480,18480,18440,1385
|
|
20230728,102000,5316677440,18480,18470,18480,18440,2621
|
|
20230728,101900,5268306710,18470,18490,18490,18470,632
|
|
20230728,101800,5256630290,18500,18480,18500,18470,1670
|
|
20230728,101700,5225775820,18480,18500,18500,18480,200
|
|
20230728,101600,5222077370,18500,18470,18500,18470,381
|
|
20230728,101500,5215032300,18500,18500,18510,18500,753
|
|
20230728,101400,5201101730,18500,18500,18500,18500,313
|
|
20230728,101300,5195311230,18470,18470,18530,18470,6354
|
|
20230728,101200,5077765890,18470,18480,18480,18470,602
|
|
20230728,101100,5066646890,18480,18450,18480,18440,1312
|
|
20230728,101000,5042428720,18440,18460,18470,18440,569
|
|
20230728,100900,5031928870,18460,18490,18490,18440,832
|
|
20230728,100800,5016565760,18530,18540,18540,18500,6295
|
|
20230728,100700,4900023280,18540,18560,18570,18540,2460
|
|
20230728,100600,4854388320,18560,18560,18570,18550,1357
|
|
20230728,100500,4829203950,18560,18600,18600,18550,5328
|
|
20230728,100400,4730124780,18600,18680,18690,18600,13162
|
|
20230728,100300,4484746990,18680,18700,18700,18670,542
|
|
20230728,100200,4474612660,18670,18710,18710,18650,373
|
|
20230728,100100,4467641180,18730,18740,18760,18710,1114
|
|
20230728,100000,4446767510,18750,18790,18800,18740,491
|
|
20230728,095900,4437556610,18790,18790,18790,18740,1068
|
|
20230728,095800,4417489340,18800,18820,18820,18730,838
|
|
20230728,095700,4401740180,18820,18820,18830,18820,522
|
|
20230728,095600,4391913910,18810,18800,18850,18800,975
|
|
20230728,095500,4373564590,18800,18710,18800,18710,1327
|
|
20230728,095400,4348677340,18710,18750,18750,18710,13
|
|
20230728,095300,4348434030,18700,18630,18730,18630,3396
|
|
20230728,095200,4284976080,18640,18700,18700,18630,4315
|
|
20230728,095100,4204444750,18680,18700,18720,18680,3024
|
|
20230728,095000,4147880200,18700,18760,18760,18700,2497
|
|
20230728,094900,4101074740,18760,18770,18780,18760,3871
|
|
20230728,094800,4028422260,18770,18800,18800,18770,756
|
|
20230728,094700,4014218470,18810,18830,18830,18790,1821
|
|
20230728,094600,3979983980,18830,18830,18840,18830,291
|
|
20230728,094500,3974504270,18830,18800,18840,18800,1684
|
|
20230728,094400,3942820930,18800,18800,18850,18800,546
|
|
20230728,094300,3932551020,18850,18810,18850,18800,536
|
|
20230728,094200,3922473560,18780,18870,18890,18780,4599
|
|
20230728,094100,3835826790,18870,18870,18890,18870,973
|
|
20230728,094000,3817462340,18860,18870,18880,18860,2068
|
|
20230728,093900,3778448030,18870,18890,18890,18870,357
|
|
20230728,093800,3771710830,18900,18950,18950,18860,3114
|
|
20230728,093700,3712876030,18950,18880,18970,18880,2592
|
|
20230728,093600,3663895310,18890,18900,18900,18850,1285
|
|
20230728,093500,3639648900,18900,18900,18900,18800,859
|
|
20230728,093400,3623423950,18840,18780,18840,18700,5109
|
|
20230728,093300,3527352600,18700,18940,18950,18700,5032
|
|
20230728,093200,3432559540,18950,19020,19030,18930,5476
|
|
20230728,093100,3328540440,19030,18940,19050,18930,6830
|
|
20230728,093000,3198728070,18930,18930,18940,18920,1634
|
|
20230728,092900,3167798890,18930,18870,18940,18870,863
|
|
20230728,092800,3151475770,18860,18850,18860,18830,1016
|
|
20230728,092700,3132322920,18850,18650,18850,18610,4748
|
|
20230728,092600,3043444050,18700,18870,18870,18690,3258
|
|
20230728,092500,2982301890,18870,18890,18890,18840,1492
|
|
20230728,092400,2954163720,18900,18900,18900,18850,2636
|
|
20230728,092300,2904428780,18910,19000,19000,18910,2594
|
|
20230728,092200,2855267820,19000,18980,19000,18920,1137
|
|
20230728,092100,2833672150,18980,18900,18980,18900,378
|
|
20230728,092000,2826521270,18890,19000,19040,18890,3403
|
|
20230728,091900,2762077960,18890,19080,19100,18860,3607
|
|
20230728,091800,2693366540,19080,18950,19100,18950,4614
|
|
20230728,091700,2605522220,18970,18880,18980,18840,6498
|
|
20230728,091600,2482707820,18890,18940,18950,18890,888
|
|
20230728,091500,2465919830,18900,18910,18970,18890,2657
|
|
20230728,091400,2415694600,18910,18990,19000,18900,3418
|
|
20230728,091300,2350840020,19000,19110,19150,18980,4989
|
|
20230728,091200,2255864750,19110,18900,19140,18860,7101
|
|
20230728,091100,2121267740,18900,18960,18980,18900,3966
|
|
20230728,091000,2046129390,18980,19120,19150,18950,16251
|
|
20230728,090900,1736341350,19120,19230,19240,19110,4382
|
|
20230728,090800,1652437050,19180,19100,19230,19090,17809
|
|
20230728,090700,1310914940,19100,19070,19150,19070,15808
|
|
20230728,090600,1008851790,19070,18980,19080,18970,11792
|
|
20230728,090500,784324600,18980,18770,19000,18760,12760
|
|
20230728,090400,542943680,18800,18570,18800,18560,6238
|
|
20230728,090300,426244680,18640,18590,18660,18510,4057
|
|
20230728,090200,350754730,18600,18440,18660,18420,6866
|
|
20230728,090100,223383550,18450,18280,18450,18280,5059
|
|
20230728,090000,130614630,18280,18290,18300,18250,6983
|