610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190700,20519223290,13500,13500,13500,13500,73738
|
|
20230728,190600,20519223290,13500,13500,13500,13500,0
|
|
20230728,190500,20519223290,13500,13500,13500,13500,0
|
|
20230728,190400,20519223290,13500,13500,13500,13500,0
|
|
20230728,190300,20519223290,13500,13500,13500,13500,0
|
|
20230728,190200,20519223290,13500,13500,13500,13500,0
|
|
20230728,190100,20519223290,13500,13500,13500,13500,0
|
|
20230728,190000,20519223290,13500,13500,13500,13500,0
|
|
20230728,185900,20519223290,13500,13500,13500,13500,0
|
|
20230728,185800,20519223290,13500,13500,13500,13500,0
|
|
20230728,185700,20519223290,13500,13500,13500,13500,0
|
|
20230728,185600,20519223290,13500,13500,13500,13500,0
|
|
20230728,185500,20519223290,13500,13500,13500,13500,0
|
|
20230728,185400,20519223290,13500,13500,13500,13500,0
|
|
20230728,185300,20519223290,13500,13500,13500,13500,0
|
|
20230728,185200,20519223290,13500,13500,13500,13500,0
|
|
20230728,185100,20519223290,13500,13500,13500,13500,0
|
|
20230728,185000,20519223290,13500,13500,13500,13500,0
|
|
20230728,184900,20519223290,13500,13500,13500,13500,0
|
|
20230728,184800,20519223290,13500,13500,13500,13500,0
|
|
20230728,184700,20519223290,13500,13500,13500,13500,0
|
|
20230728,184600,20519223290,13500,13500,13500,13500,0
|
|
20230728,184500,20519223290,13500,13500,13500,13500,0
|
|
20230728,184400,20519223290,13500,13500,13500,13500,0
|
|
20230728,184300,20519223290,13500,13500,13500,13500,0
|
|
20230728,184200,20519223290,13500,13500,13500,13500,0
|
|
20230728,184100,20519223290,13500,13500,13500,13500,0
|
|
20230728,184000,20519223290,13500,13500,13500,13500,0
|
|
20230728,183900,20519223290,13500,13500,13500,13500,0
|
|
20230728,183800,20519223290,13500,13500,13500,13500,0
|
|
20230728,183700,20519223290,13500,13500,13500,13500,73738
|
|
20230728,183600,20519223290,13500,13500,13500,13500,0
|
|
20230728,183500,20519223290,13500,13500,13500,13500,0
|
|
20230728,183400,20519223290,13500,13500,13500,13500,0
|
|
20230728,183300,20519223290,13500,13500,13500,13500,0
|
|
20230728,183200,20519223290,13500,13500,13500,13500,0
|
|
20230728,183100,20519223290,13500,13500,13500,13500,0
|
|
20230728,183000,20519223290,13500,13500,13500,13500,0
|
|
20230728,182900,20519223290,13500,13500,13500,13500,0
|
|
20230728,182800,20519223290,13500,13500,13500,13500,0
|
|
20230728,182700,20519223290,13500,13500,13500,13500,0
|
|
20230728,182600,20519223290,13500,13500,13500,13500,0
|
|
20230728,182500,20519223290,13500,13500,13500,13500,0
|
|
20230728,182400,20519223290,13500,13500,13500,13500,0
|
|
20230728,182300,20519223290,13500,13500,13500,13500,0
|
|
20230728,182200,20519223290,13500,13500,13500,13500,0
|
|
20230728,182100,20519223290,13500,13500,13500,13500,0
|
|
20230728,182000,20519223290,13500,13500,13500,13500,0
|
|
20230728,181900,20519223290,13500,13500,13500,13500,0
|
|
20230728,181800,20519223290,13500,13500,13500,13500,0
|
|
20230728,181700,20519223290,13500,13500,13500,13500,0
|
|
20230728,181600,20519223290,13500,13500,13500,13500,0
|
|
20230728,181500,20519223290,13500,13500,13500,13500,0
|
|
20230728,181400,20519223290,13500,13500,13500,13500,0
|
|
20230728,181300,20519223290,13500,13500,13500,13500,0
|
|
20230728,181200,20519223290,13500,13500,13500,13500,0
|
|
20230728,181100,20519223290,13500,13500,13500,13500,0
|
|
20230728,181000,20519223290,13500,13500,13500,13500,0
|
|
20230728,180900,20519223290,13500,13500,13500,13500,0
|
|
20230728,180800,20519223290,13500,13500,13500,13500,0
|
|
20230728,180700,20519223290,13500,13500,13500,13500,73738
|
|
20230728,180600,20519223290,13500,13500,13500,13500,0
|
|
20230728,180500,20519223290,13500,13500,13500,13500,0
|
|
20230728,180400,20519223290,13500,13500,13500,13500,0
|
|
20230728,180300,20519223290,13500,13500,13500,13500,0
|
|
20230728,180200,20519223290,13500,13500,13500,13500,0
|
|
20230728,180100,20519223290,13500,13500,13500,13500,0
|
|
20230728,180000,20519223290,13500,13500,13500,13500,0
|
|
20230728,175900,20519223290,13500,13500,13500,13500,0
|
|
20230728,175800,20519223290,13500,13500,13500,13500,0
|
|
20230728,175700,20519223290,13500,13500,13500,13500,0
|
|
20230728,175600,20519223290,13500,13500,13500,13500,0
|
|
20230728,175500,20519223290,13500,13500,13500,13500,0
|
|
20230728,175400,20519223290,13500,13500,13500,13500,0
|
|
20230728,175300,20519223290,13500,13500,13500,13500,0
|
|
20230728,175200,20519223290,13500,13500,13500,13500,0
|
|
20230728,175100,20519223290,13500,13500,13500,13500,0
|
|
20230728,175000,20519223290,13500,13500,13500,13500,0
|
|
20230728,174900,20519223290,13500,13500,13500,13500,0
|
|
20230728,174800,20519223290,13500,13500,13500,13500,0
|
|
20230728,174700,20519223290,13500,13500,13500,13500,0
|
|
20230728,174600,20519223290,13500,13500,13500,13500,0
|
|
20230728,174500,20519223290,13500,13500,13500,13500,0
|
|
20230728,174400,20519223290,13500,13500,13500,13500,0
|
|
20230728,174300,20519223290,13500,13500,13500,13500,0
|
|
20230728,174200,20519223290,13500,13500,13500,13500,0
|
|
20230728,174100,20519223290,13500,13500,13500,13500,0
|
|
20230728,174000,20519223290,13500,13500,13500,13500,0
|
|
20230728,173900,20519223290,13500,13500,13500,13500,0
|
|
20230728,173800,20519223290,13500,13500,13500,13500,0
|
|
20230728,173700,20519223290,13500,13500,13500,13500,73738
|
|
20230728,173600,20519223290,13500,13500,13500,13500,0
|
|
20230728,173500,20519223290,13500,13500,13500,13500,0
|
|
20230728,173400,20519223290,13500,13500,13500,13500,0
|
|
20230728,173300,20519223290,13500,13500,13500,13500,0
|
|
20230728,173200,20519223290,13500,13500,13500,13500,0
|
|
20230728,173100,20519223290,13500,13500,13500,13500,0
|
|
20230728,173000,20519223290,13500,13500,13500,13500,0
|
|
20230728,172900,20519223290,13500,13500,13500,13500,0
|
|
20230728,172800,20519223290,13500,13500,13500,13500,0
|
|
20230728,172700,20519223290,13500,13500,13500,13500,0
|
|
20230728,172600,20519223290,13500,13500,13500,13500,0
|
|
20230728,172500,20519223290,13500,13500,13500,13500,0
|
|
20230728,172400,20519223290,13500,13500,13500,13500,0
|
|
20230728,172300,20519223290,13500,13500,13500,13500,0
|
|
20230728,172200,20519223290,13500,13500,13500,13500,0
|
|
20230728,172100,20519223290,13500,13500,13500,13500,0
|
|
20230728,172000,20519223290,13500,13500,13500,13500,0
|
|
20230728,171900,20519223290,13500,13500,13500,13500,0
|
|
20230728,171800,20519223290,13500,13500,13500,13500,0
|
|
20230728,171700,20519223290,13500,13500,13500,13500,0
|
|
20230728,171600,20519223290,13500,13500,13500,13500,0
|
|
20230728,171500,20519223290,13500,13500,13500,13500,0
|
|
20230728,171400,20519223290,13500,13500,13500,13500,0
|
|
20230728,171300,20519223290,13500,13500,13500,13500,0
|
|
20230728,171200,20519223290,13500,13500,13500,13500,0
|
|
20230728,171100,20519223290,13500,13500,13500,13500,0
|
|
20230728,171000,20519223290,13500,13500,13500,13500,0
|
|
20230728,170900,20519223290,13500,13500,13500,13500,0
|
|
20230728,170800,20519223290,13500,13500,13500,13500,0
|
|
20230728,170700,20519223290,13500,13500,13500,13500,73738
|
|
20230728,170600,20519223290,13500,13500,13500,13500,0
|
|
20230728,170500,20519223290,13500,13500,13500,13500,0
|
|
20230728,170400,20519223290,13500,13500,13500,13500,0
|
|
20230728,170300,20519223290,13500,13500,13500,13500,0
|
|
20230728,170200,20519223290,13500,13500,13500,13500,0
|
|
20230728,170100,20519223290,13500,13500,13500,13500,0
|
|
20230728,170000,20519223290,13500,13500,13500,13500,0
|
|
20230728,165900,20519223290,13500,13500,13500,13500,0
|
|
20230728,165800,20519223290,13500,13500,13500,13500,0
|
|
20230728,165700,20519223290,13500,13500,13500,13500,0
|
|
20230728,165600,20519223290,13500,13500,13500,13500,0
|
|
20230728,165500,20519223290,13500,13500,13500,13500,0
|
|
20230728,165400,20519223290,13500,13500,13500,13500,0
|
|
20230728,165300,20519223290,13500,13500,13500,13500,0
|
|
20230728,165200,20519223290,13500,13500,13500,13500,0
|
|
20230728,165100,20519223290,13500,13500,13500,13500,0
|
|
20230728,165000,20519223290,13500,13500,13500,13500,0
|
|
20230728,164900,20519223290,13500,13500,13500,13500,0
|
|
20230728,164800,20519223290,13500,13500,13500,13500,0
|
|
20230728,164700,20519223290,13500,13500,13500,13500,0
|
|
20230728,164600,20519223290,13500,13500,13500,13500,0
|
|
20230728,164500,20519223290,13500,13500,13500,13500,0
|
|
20230728,164400,20519223290,13500,13500,13500,13500,0
|
|
20230728,164300,20519223290,13500,13500,13500,13500,0
|
|
20230728,164200,20519223290,13500,13500,13500,13500,0
|
|
20230728,164100,20519223290,13500,13500,13500,13500,0
|
|
20230728,164000,20519223290,13500,13500,13500,13500,0
|
|
20230728,163900,20519223290,13500,13500,13500,13500,0
|
|
20230728,163800,20519223290,13500,13500,13500,13500,0
|
|
20230728,163700,20519223290,13500,13500,13500,13500,73738
|
|
20230728,163600,20519223290,13500,13500,13500,13500,0
|
|
20230728,163500,20519223290,13500,13500,13500,13500,0
|
|
20230728,163400,20519223290,13500,13500,13500,13500,0
|
|
20230728,163300,20519223290,13500,13500,13500,13500,0
|
|
20230728,163200,20519223290,13500,13500,13500,13500,0
|
|
20230728,163100,20519223290,13500,13500,13500,13500,0
|
|
20230728,163000,20519223290,13500,13500,13500,13500,0
|
|
20230728,162900,20519223290,13500,13500,13500,13500,0
|
|
20230728,162800,20519223290,13500,13500,13500,13500,0
|
|
20230728,162700,20519223290,13500,13500,13500,13500,0
|
|
20230728,162600,20519223290,13500,13500,13500,13500,0
|
|
20230728,162500,20519223290,13500,13500,13500,13500,0
|
|
20230728,162400,20519223290,13500,13500,13500,13500,0
|
|
20230728,162300,20519223290,13500,13500,13500,13500,0
|
|
20230728,162200,20519223290,13500,13500,13500,13500,0
|
|
20230728,162100,20519223290,13500,13500,13500,13500,0
|
|
20230728,162000,20519223290,13500,13500,13500,13500,0
|
|
20230728,161900,20519223290,13500,13500,13500,13500,0
|
|
20230728,161800,20519223290,13500,13500,13500,13500,0
|
|
20230728,161700,20519223290,13500,13500,13500,13500,0
|
|
20230728,161600,20519223290,13500,13500,13500,13500,0
|
|
20230728,161500,20519223290,13500,13500,13500,13500,0
|
|
20230728,161400,20519223290,13500,13500,13500,13500,0
|
|
20230728,161300,20519223290,13500,13500,13500,13500,0
|
|
20230728,161200,20519223290,13500,13500,13500,13500,0
|
|
20230728,161100,20519223290,13500,13500,13500,13500,0
|
|
20230728,161000,20519223290,13500,13500,13500,13500,0
|
|
20230728,160900,20519223290,13500,13500,13500,13500,0
|
|
20230728,160800,20519223290,13500,13500,13500,13500,0
|
|
20230728,160700,20519223290,13500,13500,13500,13500,73738
|
|
20230728,160600,20519223290,13500,13500,13500,13500,0
|
|
20230728,160500,20519223290,13500,13500,13500,13500,0
|
|
20230728,160400,20519223290,13500,13500,13500,13500,0
|
|
20230728,160300,20519223290,13500,13500,13500,13500,0
|
|
20230728,160200,20519223290,13500,13500,13500,13500,0
|
|
20230728,160100,20519223290,13500,13500,13500,13500,0
|
|
20230728,160000,20519223290,13500,13500,13500,13500,0
|
|
20230728,155900,20519223290,13500,13500,13500,13500,0
|
|
20230728,155800,20519223290,13500,13500,13500,13500,0
|
|
20230728,155700,20519223290,13500,13500,13500,13500,0
|
|
20230728,155600,20519223290,13500,13500,13500,13500,0
|
|
20230728,155500,20519223290,13500,13500,13500,13500,0
|
|
20230728,155400,20519223290,13500,13500,13500,13500,0
|
|
20230728,155300,20519223290,13500,13500,13500,13500,0
|
|
20230728,155200,20519223290,13500,13500,13500,13500,0
|
|
20230728,155100,20519223290,13500,13500,13500,13500,0
|
|
20230728,155000,20519223290,13500,13500,13500,13500,0
|
|
20230728,154900,20519223290,13500,13500,13500,13500,0
|
|
20230728,154800,20519223290,13500,13500,13500,13500,0
|
|
20230728,154700,20519223290,13500,13500,13500,13500,0
|
|
20230728,154600,20519223290,13500,13500,13500,13500,0
|
|
20230728,154500,20519223290,13500,13500,13500,13500,0
|
|
20230728,154400,20519223290,13500,13500,13500,13500,0
|
|
20230728,154300,20519223290,13500,13500,13500,13500,0
|
|
20230728,154200,20519223290,13500,13500,13500,13500,0
|
|
20230728,154100,20519223290,13500,13500,13500,13500,0
|
|
20230728,154000,20519223290,13500,13500,13500,13500,0
|
|
20230728,153900,20519223290,13500,13500,13500,13500,0
|
|
20230728,153800,20519223290,13500,13500,13500,13500,0
|
|
20230728,153700,20519223290,13500,13500,13500,13500,73738
|
|
20230728,153600,20519223290,13500,13500,13500,13500,0
|
|
20230728,153500,20519223290,13500,13500,13500,13500,0
|
|
20230728,153400,20519223290,13500,13500,13500,13500,0
|
|
20230728,153300,20519223290,13500,13500,13500,13500,0
|
|
20230728,153200,20519223290,13500,13500,13500,13500,0
|
|
20230728,153100,20519223290,13500,13500,13500,13500,0
|
|
20230728,153000,20519223290,13500,13500,13500,13500,73738
|
|
20230728,152900,19523760290,13490,13490,13490,13490,0
|
|
20230728,152800,19523760290,13490,13490,13490,13490,0
|
|
20230728,152700,19523760290,13490,13490,13490,13490,0
|
|
20230728,152600,19523760290,13490,13490,13490,13490,0
|
|
20230728,152500,19523760290,13490,13490,13490,13490,0
|
|
20230728,152400,19523760290,13490,13490,13490,13490,0
|
|
20230728,152300,19523760290,13490,13490,13490,13490,0
|
|
20230728,152200,19523760290,13490,13490,13490,13490,0
|
|
20230728,152100,19523760290,13490,13490,13490,13490,0
|
|
20230728,152000,19523760290,13490,13490,13490,13490,0
|
|
20230728,151900,19523760290,13490,13500,13500,13490,8665
|
|
20230728,151800,19406834830,13490,13490,13500,13490,2225
|
|
20230728,151700,19376801040,13500,13500,13500,13490,1742
|
|
20230728,151600,19353284310,13490,13510,13510,13490,3796
|
|
20230728,151500,19302051430,13500,13500,13510,13500,2834
|
|
20230728,151400,19263791860,13500,13520,13520,13500,3364
|
|
20230728,151300,19218348310,13510,13510,13520,13510,2664
|
|
20230728,151200,19182351380,13510,13520,13530,13510,5773
|
|
20230728,151100,19104309870,13520,13520,13530,13510,3556
|
|
20230728,151000,19056226180,13520,13510,13530,13510,2174
|
|
20230728,150900,19026831350,13510,13520,13530,13510,12013
|
|
20230728,150800,18864382810,13520,13520,13530,13520,1344
|
|
20230728,150700,18846209220,13520,13520,13530,13520,119
|
|
20230728,150600,18844599830,13530,13520,13530,13510,4554
|
|
20230728,150500,18783021930,13510,13520,13520,13510,1244
|
|
20230728,150400,18766213900,13510,13530,13530,13510,5337
|
|
20230728,150300,18694057070,13530,13530,13530,13520,1415
|
|
20230728,150200,18674912380,13530,13530,13530,13520,627
|
|
20230728,150100,18666434350,13530,13530,13530,13520,1112
|
|
20230728,150000,18651389180,13530,13530,13530,13520,759
|
|
20230728,145900,18641124050,13520,13530,13530,13520,4505
|
|
20230728,145800,18580172050,13530,13510,13530,13510,5404
|
|
20230728,145700,18507136310,13510,13500,13510,13500,1481
|
|
20230728,145600,18487128780,13510,13510,13510,13500,378
|
|
20230728,145500,18482022850,13510,13500,13510,13500,2182
|
|
20230728,145400,18452551290,13510,13510,13510,13500,545
|
|
20230728,145300,18445193020,13500,13500,13510,13500,3265
|
|
20230728,145200,18401112930,13490,13490,13500,13490,708
|
|
20230728,145100,18391561890,13490,13500,13500,13480,1261
|
|
20230728,145000,18374549560,13500,13500,13510,13500,2411
|
|
20230728,144900,18342001050,13510,13500,13510,13500,1321
|
|
20230728,144800,18324167120,13500,13510,13510,13500,1791
|
|
20230728,144700,18299984990,13500,13490,13510,13480,2505
|
|
20230728,144600,18266170540,13490,13490,13490,13480,2887
|
|
20230728,144500,18227227450,13480,13500,13500,13480,6173
|
|
20230728,144400,18143964080,13490,13490,13500,13490,3131
|
|
20230728,144300,18101721150,13500,13500,13500,13490,743
|
|
20230728,144200,18091696400,13500,13500,13500,13490,340
|
|
20230728,144100,18087109020,13500,13490,13500,13490,911
|
|
20230728,144000,18074817140,13500,13500,13500,13490,1175
|
|
20230728,143900,18058959900,13500,13500,13500,13490,846
|
|
20230728,143800,18047546680,13490,13500,13500,13490,218
|
|
20230728,143700,18044604300,13500,13490,13500,13480,991
|
|
20230728,143600,18031236470,13490,13480,13500,13480,4749
|
|
20230728,143500,17967185130,13480,13480,13480,13470,1144
|
|
20230728,143400,17951767720,13480,13480,13480,13470,902
|
|
20230728,143300,17939609070,13470,13470,13480,13470,1034
|
|
20230728,143200,17925679410,13480,13480,13480,13470,598
|
|
20230728,143100,17917620520,13480,13470,13480,13470,316
|
|
20230728,143000,17913361640,13480,13480,13480,13460,558
|
|
20230728,142900,17905841200,13480,13470,13480,13460,2654
|
|
20230728,142800,17870075490,13470,13460,13470,13450,6195
|
|
20230728,142700,17786711860,13450,13460,13460,13450,2881
|
|
20230728,142600,17747959340,13460,13470,13470,13460,4062
|
|
20230728,142500,17693283130,13470,13470,13470,13460,787
|
|
20230728,142400,17682686680,13460,13470,13470,13460,924
|
|
20230728,142300,17670249000,13470,13470,13470,13460,594
|
|
20230728,142200,17662252060,13470,13460,13470,13460,2071
|
|
20230728,142100,17634371790,13470,13470,13470,13460,531
|
|
20230728,142000,17627223080,13470,13460,13470,13460,972
|
|
20230728,141900,17614134780,13470,13460,13470,13460,1195
|
|
20230728,141800,17598047350,13460,13470,13470,13460,688
|
|
20230728,141700,17588786710,13460,13470,13470,13460,979
|
|
20230728,141600,17575602180,13460,13460,13470,13460,929
|
|
20230728,141500,17563095860,13460,13460,13470,13460,388
|
|
20230728,141400,17557872880,13460,13460,13460,13450,1696
|
|
20230728,141300,17535045320,13450,13460,13460,13450,768
|
|
20230728,141200,17524710840,13450,13470,13470,13450,969
|
|
20230728,141100,17511668420,13460,13460,13470,13460,1042
|
|
20230728,141000,17497643000,13460,13470,13470,13460,1682
|
|
20230728,140900,17474992470,13470,13470,13470,13460,9549
|
|
20230728,140800,17346459100,13470,13470,13480,13460,1983
|
|
20230728,140700,17319747830,13480,13480,13480,13470,546
|
|
20230728,140600,17312392850,13470,13470,13480,13470,780
|
|
20230728,140500,17301885240,13470,13480,13490,13470,3878
|
|
20230728,140400,17249639740,13480,13480,13490,13470,2142
|
|
20230728,140300,17220768000,13490,13490,13490,13490,4331
|
|
20230728,140200,17162342810,13490,13470,13490,13470,2849
|
|
20230728,140100,17123930270,13470,13470,13480,13470,715
|
|
20230728,140000,17114297650,13480,13470,13480,13470,549
|
|
20230728,135900,17106901320,13470,13470,13480,13470,2115
|
|
20230728,135800,17078406430,13480,13470,13480,13470,897
|
|
20230728,135700,17066317240,13470,13460,13480,13460,4720
|
|
20230728,135600,17002743210,13470,13460,13470,13460,584
|
|
20230728,135500,16994881940,13470,13460,13470,13460,483
|
|
20230728,135400,16988380220,13460,13470,13470,13460,1221
|
|
20230728,135300,16971944170,13470,13460,13470,13460,460
|
|
20230728,135200,16965751520,13460,13460,13470,13460,1720
|
|
20230728,135100,16942599890,13460,13460,13470,13460,3667
|
|
20230728,135000,16893241600,13460,13460,13470,13460,443
|
|
20230728,134900,16887275160,13460,13460,13470,13460,1385
|
|
20230728,134800,16868632620,13460,13470,13480,13460,12826
|
|
20230728,134700,16695870690,13480,13480,13480,13470,872
|
|
20230728,134600,16684119920,13480,13490,13490,13470,9135
|
|
20230728,134500,16561009060,13490,13490,13490,13480,3549
|
|
20230728,134400,16513135980,13490,13490,13490,13480,1862
|
|
20230728,134300,16488020780,13490,13480,13490,13480,2203
|
|
20230728,134200,16458303940,13480,13480,13490,13480,935
|
|
20230728,134100,16445699540,13480,13480,13490,13480,151
|
|
20230728,134000,16443663160,13480,13480,13490,13470,2123
|
|
20230728,133900,16415044090,13470,13490,13490,13470,7238
|
|
20230728,133800,16317510240,13490,13480,13490,13480,266
|
|
20230728,133700,16313923200,13490,13490,13510,13490,7529
|
|
20230728,133600,16212286620,13480,13480,13490,13480,1391
|
|
20230728,133500,16193526850,13480,13480,13490,13470,3653
|
|
20230728,133400,16144280130,13470,13450,13480,13450,8012
|
|
20230728,133300,16036427190,13460,13470,13480,13460,12419
|
|
20230728,133200,15869145920,13480,13470,13480,13470,868
|
|
20230728,133100,15857447980,13480,13470,13480,13470,2551
|
|
20230728,133000,15823067060,13470,13490,13490,13470,7055
|
|
20230728,132900,15727904690,13500,13480,13500,13470,2858
|
|
20230728,132800,15689363080,13470,13480,13480,13470,526
|
|
20230728,132700,15682273640,13490,13500,13510,13480,11380
|
|
20230728,132600,15528721610,13500,13490,13500,13480,2921
|
|
20230728,132500,15489316570,13490,13490,13490,13480,1067
|
|
20230728,132400,15474930230,13490,13480,13490,13480,687
|
|
20230728,132300,15465668780,13480,13500,13500,13480,1691
|
|
20230728,132200,15442858680,13500,13490,13500,13490,875
|
|
20230728,132100,15431049790,13490,13490,13500,13490,454
|
|
20230728,132000,15424923150,13490,13480,13490,13470,3901
|
|
20230728,131900,15372330100,13470,13480,13480,13470,1223
|
|
20230728,131800,15355850010,13470,13480,13490,13470,2115
|
|
20230728,131700,15327339150,13480,13480,13490,13480,1295
|
|
20230728,131600,15309882100,13480,13480,13490,13480,1436
|
|
20230728,131500,15290524290,13480,13490,13490,13470,1301
|
|
20230728,131400,15272989040,13490,13470,13490,13470,4559
|
|
20230728,131300,15211539120,13480,13470,13480,13470,1280
|
|
20230728,131200,15194291530,13470,13470,13480,13470,3824
|
|
20230728,131100,15142751370,13470,13470,13470,13460,2151
|
|
20230728,131000,15113778000,13470,13470,13480,13470,779
|
|
20230728,130900,15103284430,13470,13470,13470,13460,3854
|
|
20230728,130800,15051385970,13470,13470,13470,13460,375
|
|
20230728,130700,15046338140,13460,13460,13470,13460,1101
|
|
20230728,130600,15031515540,13470,13460,13470,13450,5313
|
|
20230728,130500,14959984230,13450,13490,13490,13450,10837
|
|
20230728,130400,14814005800,13500,13500,13500,13490,1640
|
|
20230728,130300,14791880650,13490,13500,13510,13490,4414
|
|
20230728,130200,14732296310,13500,13500,13510,13500,736
|
|
20230728,130100,14722357060,13510,13510,13510,13500,803
|
|
20230728,130000,14711513400,13500,13510,13510,13500,1363
|
|
20230728,125900,14693105230,13510,13520,13520,13510,2273
|
|
20230728,125800,14662395550,13510,13510,13520,13510,373
|
|
20230728,125700,14657355860,13510,13520,13520,13510,381
|
|
20230728,125600,14652207040,13520,13510,13520,13500,3770
|
|
20230728,125500,14601273310,13510,13490,13510,13490,1326
|
|
20230728,125400,14583375360,13500,13500,13510,13490,1553
|
|
20230728,125300,14562406970,13500,13480,13520,13480,4571
|
|
20230728,125200,14500721240,13470,13470,13480,13470,758
|
|
20230728,125100,14490508090,13470,13470,13480,13470,1645
|
|
20230728,125000,14468335820,13480,13510,13510,13480,13806
|
|
20230728,124900,14281976710,13510,13520,13520,13510,660
|
|
20230728,124800,14273059060,13510,13510,13520,13500,3836
|
|
20230728,124700,14221249160,13520,13520,13530,13510,10162
|
|
20230728,124600,14083876050,13510,13530,13530,13510,4158
|
|
20230728,124500,14027660580,13530,13530,13530,13520,6500
|
|
20230728,124400,13939719850,13540,13550,13550,13530,9534
|
|
20230728,124300,13810603590,13550,13550,13560,13550,954
|
|
20230728,124200,13797675200,13550,13570,13570,13540,9032
|
|
20230728,124100,13675256360,13570,13570,13570,13550,3968
|
|
20230728,124000,13621448830,13570,13580,13580,13560,5908
|
|
20230728,123900,13541257860,13580,13580,13590,13580,263
|
|
20230728,123800,13537686290,13580,13590,13600,13580,2081
|
|
20230728,123700,13509401730,13590,13610,13610,13590,3700
|
|
20230728,123600,13459091020,13610,13610,13610,13600,1934
|
|
20230728,123500,13432772220,13610,13610,13610,13600,1145
|
|
20230728,123400,13417193300,13600,13610,13610,13600,2225
|
|
20230728,123300,13386913570,13610,13590,13610,13590,4129
|
|
20230728,123200,13330754990,13600,13580,13600,13570,7233
|
|
20230728,123100,13232484280,13580,13580,13580,13570,581
|
|
20230728,123000,13224595890,13570,13570,13580,13570,1176
|
|
20230728,122900,13208637070,13570,13540,13570,13540,4093
|
|
20230728,122800,13153151020,13540,13560,13580,13540,9079
|
|
20230728,122700,13030084010,13560,13560,13570,13560,3645
|
|
20230728,122600,12980637810,13560,13550,13560,13550,2477
|
|
20230728,122500,12947055640,13550,13570,13570,13550,593
|
|
20230728,122400,12939011550,13570,13540,13570,13540,4542
|
|
20230728,122300,12877460800,13550,13550,13560,13540,782
|
|
20230728,122200,12866868220,13550,13550,13560,13550,2109
|
|
20230728,122100,12838290630,13560,13560,13560,13550,839
|
|
20230728,122000,12826918590,13560,13540,13570,13540,6473
|
|
20230728,121900,12739174340,13550,13550,13550,13540,846
|
|
20230728,121800,12727712970,13550,13550,13550,13540,741
|
|
20230728,121700,12717678100,13550,13540,13550,13530,2578
|
|
20230728,121600,12682770670,13540,13520,13540,13520,2079
|
|
20230728,121500,12654643710,13520,13520,13530,13520,1930
|
|
20230728,121400,12628536080,13520,13520,13530,13520,971
|
|
20230728,121300,12615403840,13530,13530,13530,13520,1235
|
|
20230728,121200,12598697620,13530,13530,13530,13520,738
|
|
20230728,121100,12588717200,13530,13520,13530,13520,827
|
|
20230728,121000,12577531660,13520,13520,13530,13520,2040
|
|
20230728,120900,12549950440,13530,13530,13530,13520,1781
|
|
20230728,120800,12525858320,13530,13540,13550,13530,3640
|
|
20230728,120700,12476595520,13550,13540,13550,13520,12585
|
|
20230728,120600,12306302330,13540,13550,13550,13540,1427
|
|
20230728,120500,12286971810,13550,13530,13550,13530,3224
|
|
20230728,120400,12243322030,13530,13520,13530,13520,639
|
|
20230728,120300,12234680470,13530,13520,13530,13520,660
|
|
20230728,120200,12225753150,13520,13530,13530,13520,1684
|
|
20230728,120100,12202979210,13530,13530,13530,13520,825
|
|
20230728,120000,12191822890,13520,13530,13530,13520,398
|
|
20230728,115900,12186441490,13520,13510,13530,13510,3630
|
|
20230728,115800,12137358590,13510,13530,13530,13510,2683
|
|
20230728,115700,12101088610,13530,13530,13530,13520,1314
|
|
20230728,115600,12083318210,13520,13530,13540,13520,716
|
|
20230728,115500,12073631920,13530,13520,13540,13520,2956
|
|
20230728,115400,12033640900,13530,13500,13530,13500,2522
|
|
20230728,115300,11999561540,13500,13490,13510,13490,1203
|
|
20230728,115200,11983318900,13500,13480,13500,13470,3842
|
|
20230728,115100,11931495670,13480,13500,13500,13480,1763
|
|
20230728,115000,11907711430,13500,13510,13510,13500,580
|
|
20230728,114900,11899881180,13500,13510,13510,13490,828
|
|
20230728,114800,11888703020,13510,13500,13510,13500,502
|
|
20230728,114700,11881923980,13500,13510,13510,13480,4285
|
|
20230728,114600,11824090900,13500,13500,13520,13500,3007
|
|
20230728,114500,11783475900,13500,13510,13510,13500,760
|
|
20230728,114400,11773213190,13500,13510,13510,13500,113
|
|
20230728,114300,11771687040,13510,13500,13520,13500,2641
|
|
20230728,114200,11736007710,13500,13500,13510,13500,1675
|
|
20230728,114100,11713379230,13500,13490,13500,13490,1470
|
|
20230728,114000,11693537190,13500,13490,13500,13490,1181
|
|
20230728,113900,11677597240,13490,13480,13500,13470,5247
|
|
20230728,113800,11606838050,13480,13470,13480,13460,957
|
|
20230728,113700,11593942620,13470,13480,13480,13470,805
|
|
20230728,113600,11583098690,13480,13470,13480,13460,1331
|
|
20230728,113500,11565169830,13460,13470,13480,13460,811
|
|
20230728,113400,11554246920,13470,13480,13480,13470,2800
|
|
20230728,113300,11516514360,13470,13470,13480,13460,4678
|
|
20230728,113200,11453492890,13470,13480,13490,13470,4358
|
|
20230728,113100,11394762040,13480,13490,13490,13480,540
|
|
20230728,113000,11387480160,13490,13480,13490,13480,1048
|
|
20230728,112900,11373345150,13490,13470,13490,13470,5594
|
|
20230728,112800,11297923420,13480,13460,13480,13450,6592
|
|
20230728,112700,11209166010,13450,13450,13460,13440,4887
|
|
20230728,112600,11143433310,13450,13420,13450,13420,11577
|
|
20230728,112500,10987892270,13420,13430,13430,13420,819
|
|
20230728,112400,10976894730,13430,13420,13430,13420,648
|
|
20230728,112300,10968196370,13420,13420,13430,13410,1749
|
|
20230728,112200,10944727500,13410,13410,13420,13410,478
|
|
20230728,112100,10938314550,13420,13410,13420,13410,920
|
|
20230728,112000,10925970790,13410,13420,13420,13410,636
|
|
20230728,111900,10917440780,13420,13400,13420,13400,2782
|
|
20230728,111800,10880131170,13400,13400,13410,13390,303
|
|
20230728,111700,10876071680,13400,13400,13410,13390,1080
|
|
20230728,111600,10861599540,13400,13390,13410,13390,4532
|
|
20230728,111500,10800871050,13390,13390,13400,13390,4470
|
|
20230728,111400,10741007060,13380,13390,13390,13380,485
|
|
20230728,111300,10734516390,13390,13380,13390,13370,2883
|
|
20230728,111200,10695925150,13370,13370,13380,13370,367
|
|
20230728,111100,10691017890,13370,13370,13380,13350,2223
|
|
20230728,111000,10661300660,13370,13380,13380,13370,281
|
|
20230728,110900,10657542760,13370,13350,13400,13350,2205
|
|
20230728,110800,10628083220,13350,13340,13350,13340,224
|
|
20230728,110700,10625092830,13340,13350,13370,13340,9407
|
|
20230728,110600,10499498580,13360,13350,13390,13350,8731
|
|
20230728,110500,10382857100,13360,13350,13360,13350,5850
|
|
20230728,110400,10304742660,13350,13370,13370,13350,9928
|
|
20230728,110300,10172104670,13360,13370,13370,13360,3530
|
|
20230728,110200,10124915890,13380,13380,13390,13370,4799
|
|
20230728,110100,10060711780,13380,13380,13390,13380,2850
|
|
20230728,110000,10022578170,13390,13400,13400,13380,3571
|
|
20230728,105900,9974759460,13390,13390,13400,13390,1499
|
|
20230728,105800,9954684990,13390,13390,13400,13390,2245
|
|
20230728,105700,9924611080,13390,13390,13400,13390,907
|
|
20230728,105600,9912464560,13400,13400,13400,13390,747
|
|
20230728,105500,9902459880,13400,13400,13410,13390,1822
|
|
20230728,105400,9878048520,13400,13390,13410,13380,6458
|
|
20230728,105300,9791545660,13390,13380,13390,13380,820
|
|
20230728,105200,9780572980,13390,13380,13390,13380,1786
|
|
20230728,105100,9756675220,13390,13380,13390,13380,1556
|
|
20230728,105000,9735843720,13380,13390,13390,13380,804
|
|
20230728,104900,9725084830,13390,13390,13390,13380,2592
|
|
20230728,104800,9690386840,13380,13380,13390,13380,1618
|
|
20230728,104700,9668734760,13390,13390,13390,13380,844
|
|
20230728,104600,9657440010,13390,13400,13400,13380,1393
|
|
20230728,104500,9638796260,13390,13390,13400,13380,3853
|
|
20230728,104400,9587217020,13390,13380,13390,13380,320
|
|
20230728,104300,9582933850,13380,13390,13390,13380,1133
|
|
20230728,104200,9567766550,13390,13380,13390,13380,728
|
|
20230728,104100,9558023030,13390,13380,13390,13380,3628
|
|
20230728,104000,9509479250,13380,13400,13400,13380,867
|
|
20230728,103900,9497870460,13400,13390,13400,13390,1303
|
|
20230728,103800,9480417290,13380,13390,13400,13380,2474
|
|
20230728,103700,9447280730,13390,13400,13400,13390,2069
|
|
20230728,103600,9419560070,13400,13400,13400,13390,405
|
|
20230728,103500,9414135490,13400,13380,13400,13370,2431
|
|
20230728,103400,9381610830,13370,13380,13380,13370,1714
|
|
20230728,103300,9358681680,13380,13380,13380,13370,893
|
|
20230728,103200,9346739680,13380,13380,13380,13370,927
|
|
20230728,103100,9334340780,13380,13370,13380,13370,1604
|
|
20230728,103000,9312882590,13380,13400,13400,13370,4898
|
|
20230728,102900,9247307860,13390,13400,13410,13390,3002
|
|
20230728,102800,9207096060,13400,13360,13400,13360,6516
|
|
20230728,102700,9119864170,13370,13370,13370,13360,5909
|
|
20230728,102600,9040868310,13360,13360,13370,13360,1361
|
|
20230728,102500,9022677820,13360,13360,13370,13360,1238
|
|
20230728,102400,9006136120,13360,13370,13380,13360,6232
|
|
20230728,102300,8922819640,13380,13390,13390,13370,3986
|
|
20230728,102200,8869497340,13380,13380,13390,13380,616
|
|
20230728,102100,8861253720,13390,13370,13390,13370,2957
|
|
20230728,102000,8821682060,13370,13370,13400,13370,3421
|
|
20230728,101900,8775882200,13370,13370,13380,13370,5034
|
|
20230728,101800,8708556360,13360,13360,13370,13360,2864
|
|
20230728,101700,8670278160,13370,13360,13380,13360,3401
|
|
20230728,101600,8624815080,13370,13330,13370,13330,8201
|
|
20230728,101500,8515358000,13330,13340,13340,13330,1039
|
|
20230728,101400,8501504020,13340,13330,13360,13320,3836
|
|
20230728,101300,8450324960,13330,13330,13330,13320,2934
|
|
20230728,101200,8411221500,13330,13320,13340,13310,6417
|
|
20230728,101100,8325714960,13320,13300,13320,13300,5748
|
|
20230728,101000,8249216490,13300,13300,13310,13290,1794
|
|
20230728,100900,8225355350,13310,13300,13310,13300,2539
|
|
20230728,100800,8191578460,13290,13250,13300,13250,4478
|
|
20230728,100700,8132084680,13250,13250,13290,13240,49067
|
|
20230728,100600,7481746460,13240,13240,13250,13230,4871
|
|
20230728,100500,7417247120,13230,13240,13240,13230,915
|
|
20230728,100400,7405137460,13230,13230,13240,13230,1591
|
|
20230728,100300,7384086340,13230,13270,13280,13230,20188
|
|
20230728,100200,7116556060,13270,13270,13280,13240,2140
|
|
20230728,100100,7088172680,13250,13250,13290,13240,11176
|
|
20230728,100000,6940064120,13250,13220,13300,13210,17033
|
|
20230728,095900,6714435300,13220,13230,13230,13210,8372
|
|
20230728,095800,6603766070,13230,13230,13240,13230,1770
|
|
20230728,095700,6580348470,13230,13230,13230,13220,3220
|
|
20230728,095600,6537749060,13220,13230,13230,13220,1088
|
|
20230728,095500,6523358680,13230,13250,13250,13220,4675
|
|
20230728,095400,6461495220,13250,13240,13260,13230,23094
|
|
20230728,095300,6155518260,13240,13250,13260,13230,16965
|
|
20230728,095200,5930754270,13240,13240,13270,13230,13441
|
|
20230728,095100,5752664610,13230,13250,13260,13230,5427
|
|
20230728,095000,5680767920,13250,13280,13290,13240,29461
|
|
20230728,094900,5290300780,13270,13300,13300,13270,2886
|
|
20230728,094800,5251964050,13300,13280,13300,13280,1088
|
|
20230728,094700,5237506810,13280,13260,13290,13250,3898
|
|
20230728,094600,5185771440,13260,13270,13270,13250,4126
|
|
20230728,094500,5131085530,13260,13270,13280,13260,2132
|
|
20230728,094400,5102809210,13270,13260,13290,13260,3761
|
|
20230728,094300,5052895390,13260,13260,13270,13240,4047
|
|
20230728,094200,4999234930,13260,13280,13280,13250,7405
|
|
20230728,094100,4900966020,13280,13300,13300,13280,3555
|
|
20230728,094000,4853721970,13300,13300,13300,13290,1981
|
|
20230728,093900,4827376880,13300,13310,13310,13300,3624
|
|
20230728,093800,4779169960,13300,13300,13310,13300,4329
|
|
20230728,093700,4721567320,13300,13290,13330,13280,9711
|
|
20230728,093600,4592350040,13290,13220,13290,13220,12576
|
|
20230728,093500,4425656480,13230,13240,13240,13220,3939
|
|
20230728,093400,4373537890,13240,13230,13240,13210,2802
|
|
20230728,093300,4336483810,13230,13250,13260,13230,6964
|
|
20230728,093200,4244304260,13260,13250,13260,13240,7617
|
|
20230728,093100,4143365800,13250,13250,13250,13240,3326
|
|
20230728,093000,4099313000,13250,13260,13260,13240,14500
|
|
20230728,092900,3907200580,13250,13260,13270,13250,3043
|
|
20230728,092800,3866854480,13260,13250,13280,13250,2918
|
|
20230728,092700,3828160430,13250,13260,13260,13240,2455
|
|
20230728,092600,3795632390,13260,13270,13270,13250,1055
|
|
20230728,092500,3781647210,13250,13250,13270,13240,3695
|
|
20230728,092400,3732693220,13250,13270,13280,13240,8961
|
|
20230728,092300,3613933120,13270,13290,13300,13270,3413
|
|
20230728,092200,3568611650,13280,13280,13290,13230,5933
|
|
20230728,092100,3489914340,13270,13250,13270,13250,3886
|
|
20230728,092000,3438370400,13260,13220,13260,13210,6328
|
|
20230728,091900,3354566030,13210,13220,13220,13200,7501
|
|
20230728,091800,3255456660,13210,13220,13220,13200,7652
|
|
20230728,091700,3154372650,13220,13220,13230,13210,2700
|
|
20230728,091600,3118689850,13230,13250,13250,13230,7054
|
|
20230728,091500,3025336790,13250,13260,13260,13230,12543
|
|
20230728,091400,2859241800,13260,13260,13260,13240,5590
|
|
20230728,091300,2785170740,13250,13250,13260,13240,4603
|
|
20230728,091200,2724170540,13250,13220,13250,13220,2642
|
|
20230728,091100,2689182440,13220,13210,13260,13200,7649
|
|
20230728,091000,2588065400,13210,13210,13220,13200,5696
|
|
20230728,090900,2512820940,13210,13210,13230,13200,6220
|
|
20230728,090800,2430656910,13210,13240,13250,13210,10891
|
|
20230728,090700,2286553030,13240,13210,13240,13210,6394
|
|
20230728,090600,2202010330,13200,13140,13260,13140,16777
|
|
20230728,090500,1980609180,13140,13140,13160,13120,14206
|
|
20230728,090400,1793985800,13140,13200,13210,13130,33823
|
|
20230728,090300,1348855450,13200,13180,13200,13130,21269
|
|
20230728,090200,1068764410,13180,13230,13230,13170,18509
|
|
20230728,090100,824464880,13240,13270,13380,13220,12272
|
|
20230728,090000,661562370,13280,13380,13440,13220,47727
|