638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193500,25101519000,8940,8940,8940,8940,10473
|
|
20230728,193400,25101519000,8940,8940,8940,8940,0
|
|
20230728,193300,25101519000,8940,8940,8940,8940,0
|
|
20230728,193200,25101519000,8940,8940,8940,8940,0
|
|
20230728,193100,25101519000,8940,8940,8940,8940,0
|
|
20230728,193000,25101519000,8940,8940,8940,8940,0
|
|
20230728,192900,25101519000,8940,8940,8940,8940,0
|
|
20230728,192800,25101519000,8940,8940,8940,8940,0
|
|
20230728,192700,25101519000,8940,8940,8940,8940,0
|
|
20230728,192600,25101519000,8940,8940,8940,8940,0
|
|
20230728,192500,25101519000,8940,8940,8940,8940,0
|
|
20230728,192400,25101519000,8940,8940,8940,8940,0
|
|
20230728,192300,25101519000,8940,8940,8940,8940,0
|
|
20230728,192200,25101519000,8940,8940,8940,8940,0
|
|
20230728,192100,25101519000,8940,8940,8940,8940,0
|
|
20230728,192000,25101519000,8940,8940,8940,8940,0
|
|
20230728,191900,25101519000,8940,8940,8940,8940,0
|
|
20230728,191800,25101519000,8940,8940,8940,8940,0
|
|
20230728,191700,25101519000,8940,8940,8940,8940,0
|
|
20230728,191600,25101519000,8940,8940,8940,8940,0
|
|
20230728,191500,25101519000,8940,8940,8940,8940,0
|
|
20230728,191400,25101519000,8940,8940,8940,8940,0
|
|
20230728,191300,25101519000,8940,8940,8940,8940,0
|
|
20230728,191200,25101519000,8940,8940,8940,8940,0
|
|
20230728,191100,25101519000,8940,8940,8940,8940,0
|
|
20230728,191000,25101519000,8940,8940,8940,8940,0
|
|
20230728,190900,25101519000,8940,8940,8940,8940,0
|
|
20230728,190800,25101519000,8940,8940,8940,8940,0
|
|
20230728,190700,25101519000,8940,8940,8940,8940,0
|
|
20230728,190600,25101519000,8940,8940,8940,8940,0
|
|
20230728,190500,25101519000,8940,8940,8940,8940,10473
|
|
20230728,190400,25101519000,8940,8940,8940,8940,0
|
|
20230728,190300,25101519000,8940,8940,8940,8940,0
|
|
20230728,190200,25101519000,8940,8940,8940,8940,0
|
|
20230728,190100,25101519000,8940,8940,8940,8940,0
|
|
20230728,190000,25101519000,8940,8940,8940,8940,0
|
|
20230728,185900,25101519000,8940,8940,8940,8940,0
|
|
20230728,185800,25101519000,8940,8940,8940,8940,0
|
|
20230728,185700,25101519000,8940,8940,8940,8940,0
|
|
20230728,185600,25101519000,8940,8940,8940,8940,0
|
|
20230728,185500,25101519000,8940,8940,8940,8940,0
|
|
20230728,185400,25101519000,8940,8940,8940,8940,0
|
|
20230728,185300,25101519000,8940,8940,8940,8940,0
|
|
20230728,185200,25101519000,8940,8940,8940,8940,0
|
|
20230728,185100,25101519000,8940,8940,8940,8940,0
|
|
20230728,185000,25101519000,8940,8940,8940,8940,0
|
|
20230728,184900,25101519000,8940,8940,8940,8940,0
|
|
20230728,184800,25101519000,8940,8940,8940,8940,0
|
|
20230728,184700,25101519000,8940,8940,8940,8940,0
|
|
20230728,184600,25101519000,8940,8940,8940,8940,0
|
|
20230728,184500,25101519000,8940,8940,8940,8940,0
|
|
20230728,184400,25101519000,8940,8940,8940,8940,0
|
|
20230728,184300,25101519000,8940,8940,8940,8940,0
|
|
20230728,184200,25101519000,8940,8940,8940,8940,0
|
|
20230728,184100,25101519000,8940,8940,8940,8940,0
|
|
20230728,184000,25101519000,8940,8940,8940,8940,0
|
|
20230728,183900,25101519000,8940,8940,8940,8940,0
|
|
20230728,183800,25101519000,8940,8940,8940,8940,0
|
|
20230728,183700,25101519000,8940,8940,8940,8940,0
|
|
20230728,183600,25101519000,8940,8940,8940,8940,0
|
|
20230728,183500,25101519000,8940,8940,8940,8940,10473
|
|
20230728,183400,25101519000,8940,8940,8940,8940,0
|
|
20230728,183300,25101519000,8940,8940,8940,8940,0
|
|
20230728,183200,25101519000,8940,8940,8940,8940,0
|
|
20230728,183100,25101519000,8940,8940,8940,8940,0
|
|
20230728,183000,25101519000,8940,8940,8940,8940,0
|
|
20230728,182900,25101519000,8940,8940,8940,8940,0
|
|
20230728,182800,25101519000,8940,8940,8940,8940,0
|
|
20230728,182700,25101519000,8940,8940,8940,8940,0
|
|
20230728,182600,25101519000,8940,8940,8940,8940,0
|
|
20230728,182500,25101519000,8940,8940,8940,8940,0
|
|
20230728,182400,25101519000,8940,8940,8940,8940,0
|
|
20230728,182300,25101519000,8940,8940,8940,8940,0
|
|
20230728,182200,25101519000,8940,8940,8940,8940,0
|
|
20230728,182100,25101519000,8940,8940,8940,8940,0
|
|
20230728,182000,25101519000,8940,8940,8940,8940,0
|
|
20230728,181900,25101519000,8940,8940,8940,8940,0
|
|
20230728,181800,25101519000,8940,8940,8940,8940,0
|
|
20230728,181700,25101519000,8940,8940,8940,8940,0
|
|
20230728,181600,25101519000,8940,8940,8940,8940,0
|
|
20230728,181500,25101519000,8940,8940,8940,8940,0
|
|
20230728,181400,25101519000,8940,8940,8940,8940,0
|
|
20230728,181300,25101519000,8940,8940,8940,8940,0
|
|
20230728,181200,25101519000,8940,8940,8940,8940,0
|
|
20230728,181100,25101519000,8940,8940,8940,8940,0
|
|
20230728,181000,25101519000,8940,8940,8940,8940,0
|
|
20230728,180900,25101519000,8940,8940,8940,8940,0
|
|
20230728,180800,25101519000,8940,8940,8940,8940,0
|
|
20230728,180700,25101519000,8940,8940,8940,8940,0
|
|
20230728,180600,25101519000,8940,8940,8940,8940,0
|
|
20230728,180500,25101519000,8940,8940,8940,8940,10473
|
|
20230728,180400,25101519000,8940,8940,8940,8940,0
|
|
20230728,180300,25101519000,8940,8940,8940,8940,0
|
|
20230728,180200,25101519000,8940,8940,8940,8940,0
|
|
20230728,180100,25101519000,8940,8940,8940,8940,0
|
|
20230728,180000,25101519000,8940,8940,8940,8940,0
|
|
20230728,175900,25101519000,8940,8940,8940,8940,0
|
|
20230728,175800,25101519000,8940,8940,8940,8940,0
|
|
20230728,175700,25101519000,8940,8940,8940,8940,0
|
|
20230728,175600,25101519000,8940,8940,8940,8940,0
|
|
20230728,175500,25101519000,8940,8940,8940,8940,0
|
|
20230728,175400,25101519000,8940,8940,8940,8940,0
|
|
20230728,175300,25101519000,8940,8940,8940,8940,0
|
|
20230728,175200,25101519000,8940,8940,8940,8940,0
|
|
20230728,175100,25101519000,8940,8940,8940,8940,0
|
|
20230728,175000,25101519000,8940,8940,8940,8940,0
|
|
20230728,174900,25101519000,8940,8940,8940,8940,0
|
|
20230728,174800,25101519000,8940,8940,8940,8940,0
|
|
20230728,174700,25101519000,8940,8940,8940,8940,0
|
|
20230728,174600,25101519000,8940,8940,8940,8940,0
|
|
20230728,174500,25101519000,8940,8940,8940,8940,0
|
|
20230728,174400,25101519000,8940,8940,8940,8940,0
|
|
20230728,174300,25101519000,8940,8940,8940,8940,0
|
|
20230728,174200,25101519000,8940,8940,8940,8940,0
|
|
20230728,174100,25101519000,8940,8940,8940,8940,0
|
|
20230728,174000,25101519000,8940,8940,8940,8940,0
|
|
20230728,173900,25101519000,8940,8940,8940,8940,0
|
|
20230728,173800,25101519000,8940,8940,8940,8940,0
|
|
20230728,173700,25101519000,8940,8940,8940,8940,0
|
|
20230728,173600,25101519000,8940,8940,8940,8940,0
|
|
20230728,173500,25101519000,8940,8940,8940,8940,10473
|
|
20230728,173400,25101519000,8940,8940,8940,8940,0
|
|
20230728,173300,25101519000,8940,8940,8940,8940,0
|
|
20230728,173200,25101519000,8940,8940,8940,8940,0
|
|
20230728,173100,25101519000,8940,8940,8940,8940,0
|
|
20230728,173000,25101519000,8940,8940,8940,8940,0
|
|
20230728,172900,25101519000,8940,8940,8940,8940,0
|
|
20230728,172800,25101519000,8940,8940,8940,8940,0
|
|
20230728,172700,25101519000,8940,8940,8940,8940,0
|
|
20230728,172600,25101519000,8940,8940,8940,8940,0
|
|
20230728,172500,25101519000,8940,8940,8940,8940,0
|
|
20230728,172400,25101519000,8940,8940,8940,8940,0
|
|
20230728,172300,25101519000,8940,8940,8940,8940,0
|
|
20230728,172200,25101519000,8940,8940,8940,8940,0
|
|
20230728,172100,25101519000,8940,8940,8940,8940,0
|
|
20230728,172000,25101519000,8940,8940,8940,8940,0
|
|
20230728,171900,25101519000,8940,8940,8940,8940,0
|
|
20230728,171800,25101519000,8940,8940,8940,8940,0
|
|
20230728,171700,25101519000,8940,8940,8940,8940,0
|
|
20230728,171600,25101519000,8940,8940,8940,8940,0
|
|
20230728,171500,25101519000,8940,8940,8940,8940,0
|
|
20230728,171400,25101519000,8940,8940,8940,8940,0
|
|
20230728,171300,25101519000,8940,8940,8940,8940,0
|
|
20230728,171200,25101519000,8940,8940,8940,8940,0
|
|
20230728,171100,25101519000,8940,8940,8940,8940,0
|
|
20230728,171000,25101519000,8940,8940,8940,8940,0
|
|
20230728,170900,25101519000,8940,8940,8940,8940,0
|
|
20230728,170800,25101519000,8940,8940,8940,8940,0
|
|
20230728,170700,25101519000,8940,8940,8940,8940,0
|
|
20230728,170600,25101519000,8940,8940,8940,8940,0
|
|
20230728,170500,25101519000,8940,8940,8940,8940,10473
|
|
20230728,170400,25101519000,8940,8940,8940,8940,0
|
|
20230728,170300,25101519000,8940,8940,8940,8940,0
|
|
20230728,170200,25101519000,8940,8940,8940,8940,0
|
|
20230728,170100,25101519000,8940,8940,8940,8940,0
|
|
20230728,170000,25101519000,8940,8940,8940,8940,0
|
|
20230728,165900,25101519000,8940,8940,8940,8940,0
|
|
20230728,165800,25101519000,8940,8940,8940,8940,0
|
|
20230728,165700,25101519000,8940,8940,8940,8940,0
|
|
20230728,165600,25101519000,8940,8940,8940,8940,0
|
|
20230728,165500,25101519000,8940,8940,8940,8940,0
|
|
20230728,165400,25101519000,8940,8940,8940,8940,0
|
|
20230728,165300,25101519000,8940,8940,8940,8940,0
|
|
20230728,165200,25101519000,8940,8940,8940,8940,0
|
|
20230728,165100,25101519000,8940,8940,8940,8940,0
|
|
20230728,165000,25101519000,8940,8940,8940,8940,0
|
|
20230728,164900,25101519000,8940,8940,8940,8940,0
|
|
20230728,164800,25101519000,8940,8940,8940,8940,0
|
|
20230728,164700,25101519000,8940,8940,8940,8940,0
|
|
20230728,164600,25101519000,8940,8940,8940,8940,0
|
|
20230728,164500,25101519000,8940,8940,8940,8940,0
|
|
20230728,164400,25101519000,8940,8940,8940,8940,0
|
|
20230728,164300,25101519000,8940,8940,8940,8940,0
|
|
20230728,164200,25101519000,8940,8940,8940,8940,0
|
|
20230728,164100,25101519000,8940,8940,8940,8940,0
|
|
20230728,164000,25101519000,8940,8940,8940,8940,0
|
|
20230728,163900,25101519000,8940,8940,8940,8940,0
|
|
20230728,163800,25101519000,8940,8940,8940,8940,0
|
|
20230728,163700,25101519000,8940,8940,8940,8940,0
|
|
20230728,163600,25101519000,8940,8940,8940,8940,0
|
|
20230728,163500,25101519000,8940,8940,8940,8940,10473
|
|
20230728,163400,25101519000,8940,8940,8940,8940,0
|
|
20230728,163300,25101519000,8940,8940,8940,8940,0
|
|
20230728,163200,25101519000,8940,8940,8940,8940,0
|
|
20230728,163100,25101519000,8940,8940,8940,8940,0
|
|
20230728,163000,25101519000,8940,8940,8940,8940,0
|
|
20230728,162900,25101519000,8940,8940,8940,8940,0
|
|
20230728,162800,25101519000,8940,8940,8940,8940,0
|
|
20230728,162700,25101519000,8940,8940,8940,8940,0
|
|
20230728,162600,25101519000,8940,8940,8940,8940,0
|
|
20230728,162500,25101519000,8940,8940,8940,8940,0
|
|
20230728,162400,25101519000,8940,8940,8940,8940,0
|
|
20230728,162300,25101519000,8940,8940,8940,8940,0
|
|
20230728,162200,25101519000,8940,8940,8940,8940,0
|
|
20230728,162100,25101519000,8940,8940,8940,8940,0
|
|
20230728,162000,25101519000,8940,8940,8940,8940,0
|
|
20230728,161900,25101519000,8940,8940,8940,8940,0
|
|
20230728,161800,25101519000,8940,8940,8940,8940,0
|
|
20230728,161700,25101519000,8940,8940,8940,8940,0
|
|
20230728,161600,25101519000,8940,8940,8940,8940,0
|
|
20230728,161500,25101519000,8940,8940,8940,8940,0
|
|
20230728,161400,25101519000,8940,8940,8940,8940,0
|
|
20230728,161300,25101519000,8940,8940,8940,8940,0
|
|
20230728,161200,25101519000,8940,8940,8940,8940,0
|
|
20230728,161100,25101519000,8940,8940,8940,8940,0
|
|
20230728,161000,25101519000,8940,8940,8940,8940,0
|
|
20230728,160900,25101519000,8940,8940,8940,8940,0
|
|
20230728,160800,25101519000,8940,8940,8940,8940,0
|
|
20230728,160700,25101519000,8940,8940,8940,8940,0
|
|
20230728,160600,25101519000,8940,8940,8940,8940,0
|
|
20230728,160500,25101519000,8940,8940,8940,8940,10473
|
|
20230728,160400,25101519000,8940,8940,8940,8940,0
|
|
20230728,160300,25101519000,8940,8940,8940,8940,0
|
|
20230728,160200,25101519000,8940,8940,8940,8940,0
|
|
20230728,160100,25101519000,8940,8940,8940,8940,0
|
|
20230728,160000,25101519000,8940,8940,8940,8940,0
|
|
20230728,155900,25101519000,8940,8940,8940,8940,0
|
|
20230728,155800,25101519000,8940,8940,8940,8940,0
|
|
20230728,155700,25101519000,8940,8940,8940,8940,0
|
|
20230728,155600,25101519000,8940,8940,8940,8940,0
|
|
20230728,155500,25101519000,8940,8940,8940,8940,0
|
|
20230728,155400,25101519000,8940,8940,8940,8940,0
|
|
20230728,155300,25101519000,8940,8940,8940,8940,0
|
|
20230728,155200,25101519000,8940,8940,8940,8940,0
|
|
20230728,155100,25101519000,8940,8940,8940,8940,0
|
|
20230728,155000,25101519000,8940,8940,8940,8940,0
|
|
20230728,154900,25101519000,8940,8940,8940,8940,0
|
|
20230728,154800,25101519000,8940,8940,8940,8940,0
|
|
20230728,154700,25101519000,8940,8940,8940,8940,0
|
|
20230728,154600,25101519000,8940,8940,8940,8940,0
|
|
20230728,154500,25101519000,8940,8940,8940,8940,0
|
|
20230728,154400,25101519000,8940,8940,8940,8940,0
|
|
20230728,154300,25101519000,8940,8940,8940,8940,0
|
|
20230728,154200,25101519000,8940,8940,8940,8940,0
|
|
20230728,154100,25101519000,8940,8940,8940,8940,0
|
|
20230728,154000,25101519000,8940,8940,8940,8940,0
|
|
20230728,153900,25101519000,8940,8940,8940,8940,0
|
|
20230728,153800,25101519000,8940,8940,8940,8940,0
|
|
20230728,153700,25101519000,8940,8940,8940,8940,0
|
|
20230728,153600,25101519000,8940,8940,8940,8940,0
|
|
20230728,153500,25101519000,8940,8940,8940,8940,10473
|
|
20230728,153400,25101519000,8940,8940,8940,8940,0
|
|
20230728,153300,25101519000,8940,8940,8940,8940,0
|
|
20230728,153200,25101519000,8940,8940,8940,8940,0
|
|
20230728,153100,25101519000,8940,8940,8940,8940,0
|
|
20230728,153000,25101519000,8940,8940,8940,8940,10473
|
|
20230728,152900,25007890380,8930,8930,8930,8930,0
|
|
20230728,152800,25007890380,8930,8930,8930,8930,0
|
|
20230728,152700,25007890380,8930,8930,8930,8930,0
|
|
20230728,152600,25007890380,8930,8930,8930,8930,0
|
|
20230728,152500,25007890380,8930,8930,8930,8930,0
|
|
20230728,152400,25007890380,8930,8930,8930,8930,0
|
|
20230728,152300,25007890380,8930,8930,8930,8930,0
|
|
20230728,152200,25007890380,8930,8930,8930,8930,0
|
|
20230728,152100,25007890380,8930,8930,8930,8930,0
|
|
20230728,152000,25007890380,8930,8930,8930,8930,0
|
|
20230728,151900,25007890380,8930,8960,8970,8920,10842
|
|
20230728,151800,24911012800,8950,8970,8970,8950,797
|
|
20230728,151700,24903872890,8970,8960,8980,8950,2801
|
|
20230728,151600,24878775370,8960,8980,8990,8960,2763
|
|
20230728,151500,24853986870,8980,8990,8990,8970,854
|
|
20230728,151400,24846318590,8990,9000,9000,8970,1447
|
|
20230728,151300,24833298460,9000,9000,9000,8980,4910
|
|
20230728,151200,24789169600,9000,9010,9010,9000,977
|
|
20230728,151100,24780375140,9000,9010,9010,9000,1902
|
|
20230728,151000,24763245560,9000,9000,9010,9000,1601
|
|
20230728,150900,24748828450,9000,9010,9010,9000,1523
|
|
20230728,150800,24735121150,9010,8990,9010,8990,1219
|
|
20230728,150700,24724151480,9000,9000,9000,8990,1166
|
|
20230728,150600,24713661780,8990,9000,9000,8990,344
|
|
20230728,150500,24710567190,8990,8990,9000,8980,2881
|
|
20230728,150400,24684660090,8980,8990,8990,8980,2069
|
|
20230728,150300,24666067630,8990,8990,8990,8980,1322
|
|
20230728,150200,24654191510,8990,8990,9000,8980,1581
|
|
20230728,150100,24639988250,8990,9000,9000,8970,1770
|
|
20230728,150000,24624094860,8980,8980,8980,8970,666
|
|
20230728,145900,24618115500,8970,8990,8990,8970,685
|
|
20230728,145800,24611964710,8990,8990,8990,8950,2695
|
|
20230728,145700,24587802040,8990,9000,9000,8980,1892
|
|
20230728,145600,24570787570,8990,9010,9010,8990,4585
|
|
20230728,145500,24529532990,9010,9000,9010,8990,823
|
|
20230728,145400,24522126710,9000,9010,9010,8990,1099
|
|
20230728,145300,24512231880,9000,8980,9000,8980,1201
|
|
20230728,145200,24501433730,8970,8970,8970,8970,1061
|
|
20230728,145100,24491916560,8970,8970,8970,8960,914
|
|
20230728,145000,24483719300,8970,8970,8970,8960,1625
|
|
20230728,144900,24469155870,8970,8970,8970,8960,464
|
|
20230728,144800,24464993840,8970,8970,8970,8960,383
|
|
20230728,144700,24461560130,8970,8960,8970,8950,1098
|
|
20230728,144600,24451717320,8940,8950,8960,8940,1189
|
|
20230728,144500,24441073730,8950,8960,8960,8950,1629
|
|
20230728,144400,24426488920,8970,8970,8970,8960,606
|
|
20230728,144300,24421055700,8970,8960,8980,8960,893
|
|
20230728,144200,24413048520,8980,8980,9000,8960,1562
|
|
20230728,144100,24399023870,8980,8980,9000,8980,976
|
|
20230728,144000,24390259350,8980,8940,8980,8940,1699
|
|
20230728,143900,24375069570,8940,8940,8940,8940,368
|
|
20230728,143800,24371779650,8940,8960,8960,8940,763
|
|
20230728,143700,24364953390,8960,8950,8960,8950,1252
|
|
20230728,143600,24353741970,8950,8990,8990,8950,1191
|
|
20230728,143500,24343070630,8980,9000,9000,8980,1360
|
|
20230728,143400,24330852570,9000,8990,9010,8980,1922
|
|
20230728,143300,24313573850,8990,9010,9010,8990,3750
|
|
20230728,143200,24279820140,9020,9020,9020,9010,500
|
|
20230728,143100,24275314970,9020,9020,9030,9000,1257
|
|
20230728,143000,24263986270,9020,9010,9020,9010,1709
|
|
20230728,142900,24248576740,9030,9010,9030,9000,455
|
|
20230728,142800,24244474790,9010,9030,9030,9010,1465
|
|
20230728,142700,24231258940,9020,9040,9040,9020,365
|
|
20230728,142600,24227963250,9040,9020,9040,9000,558
|
|
20230728,142500,24222929250,9020,9020,9020,9010,1814
|
|
20230728,142400,24206568000,9020,9020,9020,9010,1866
|
|
20230728,142300,24189753370,9030,9050,9050,9020,1867
|
|
20230728,142200,24172893390,9030,9050,9050,9020,718
|
|
20230728,142100,24166410170,9050,9030,9050,9010,1535
|
|
20230728,142000,24152565760,9050,9050,9060,9020,1290
|
|
20230728,141900,24140899150,9010,9000,9060,9000,914
|
|
20230728,141800,24132664750,8990,8950,8990,8940,1433
|
|
20230728,141700,24119822100,8950,8950,8950,8940,413
|
|
20230728,141600,24116127400,8950,8950,8950,8940,580
|
|
20230728,141500,24110937700,8940,8940,8940,8910,3709
|
|
20230728,141400,24077843850,8940,8930,8940,8930,1509
|
|
20230728,141300,24064366960,8930,8920,8940,8910,242
|
|
20230728,141200,24062205780,8920,8950,8950,8920,2817
|
|
20230728,141100,24037053090,8950,8960,8990,8940,2460
|
|
20230728,141000,24015045170,8960,8950,8960,8950,3923
|
|
20230728,140900,23979913950,8960,8960,8960,8950,2875
|
|
20230728,140800,23954165880,8960,8980,8980,8960,2292
|
|
20230728,140700,23933604910,8970,8980,8990,8970,1274
|
|
20230728,140600,23922162630,8990,8990,8990,8980,1546
|
|
20230728,140500,23908273730,8990,9000,9000,8980,1817
|
|
20230728,140400,23891933770,9000,9010,9010,9000,1069
|
|
20230728,140300,23882312180,9000,9000,9000,8990,2077
|
|
20230728,140200,23863619200,9000,9020,9020,9000,858
|
|
20230728,140100,23855894760,9010,9010,9020,9010,512
|
|
20230728,140000,23851278520,9020,9020,9020,9010,704
|
|
20230728,135900,23844931610,9010,9040,9040,9000,1990
|
|
20230728,135800,23827014190,9010,9060,9070,9000,5481
|
|
20230728,135700,23777462820,9060,9090,9090,9060,460
|
|
20230728,135600,23773288520,9090,9050,9090,9050,528
|
|
20230728,135500,23768505640,9050,9100,9100,9040,143
|
|
20230728,135400,23767211520,9100,9040,9100,9040,3076
|
|
20230728,135300,23739246850,9030,9020,9030,9010,1328
|
|
20230728,135200,23727260170,9020,9020,9020,9010,572
|
|
20230728,135100,23722106280,9020,9010,9020,9010,616
|
|
20230728,135000,23716555710,9010,8990,9010,8990,309
|
|
20230728,134900,23713775510,9000,8990,9000,8980,663
|
|
20230728,134800,23707814480,8980,8990,8990,8970,737
|
|
20230728,134700,23701197150,8980,9000,9000,8980,378
|
|
20230728,134600,23697800790,9000,8990,9000,8990,935
|
|
20230728,134500,23689388230,8980,9000,9000,8980,1852
|
|
20230728,134400,23672740770,8990,9010,9010,8990,4971
|
|
20230728,134300,23627999290,9010,9020,9020,9010,1199
|
|
20230728,134200,23617194850,9020,9030,9030,9010,83
|
|
20230728,134100,23616446260,9020,9050,9050,9010,2211
|
|
20230728,134000,23596517950,9050,9020,9050,9010,1321
|
|
20230728,133900,23584608700,9020,9020,9030,9010,2825
|
|
20230728,133800,23559129430,9030,9030,9030,9020,2378
|
|
20230728,133700,23537660980,9030,9030,9030,9020,948
|
|
20230728,133600,23529101840,9030,9040,9040,9030,1181
|
|
20230728,133500,23518437220,9040,9050,9060,9040,431
|
|
20230728,133400,23514539790,9040,9050,9050,9040,638
|
|
20230728,133300,23508766030,9040,9050,9050,9040,1479
|
|
20230728,133200,23495381180,9060,9070,9070,9060,115
|
|
20230728,133100,23494338180,9080,9050,9080,9020,4173
|
|
20230728,133000,23456637030,9050,9080,9080,9050,2339
|
|
20230728,132900,23435415650,9080,9090,9090,9080,815
|
|
20230728,132800,23428008560,9090,9110,9110,9070,921
|
|
20230728,132700,23419643590,9110,9050,9110,9050,973
|
|
20230728,132600,23410796630,9030,9090,9090,9030,910
|
|
20230728,132500,23402557740,9090,9110,9120,9080,2370
|
|
20230728,132400,23380983450,9120,9130,9130,9100,660
|
|
20230728,132300,23374967730,9100,9140,9150,9100,2039
|
|
20230728,132200,23356393430,9150,9190,9190,9150,5230
|
|
20230728,132100,23308397890,9170,9120,9170,9120,10513
|
|
20230728,132000,23212295610,9120,9090,9120,9080,5346
|
|
20230728,131900,23163611000,9080,9040,9080,9040,1543
|
|
20230728,131800,23149617990,9040,9030,9040,9020,2029
|
|
20230728,131700,23131290780,9030,9020,9030,9020,1583
|
|
20230728,131600,23117006590,9020,8980,9020,8980,1142
|
|
20230728,131500,23106726810,8980,8960,8990,8960,1781
|
|
20230728,131400,23090755560,8960,8950,9000,8950,571
|
|
20230728,131300,23085641000,8950,8930,8950,8930,2900
|
|
20230728,131200,23059735270,8930,8930,8930,8920,443
|
|
20230728,131100,23055781580,8930,8930,8940,8920,1730
|
|
20230728,131000,23040333620,8930,8940,8940,8910,1050
|
|
20230728,130900,23030969310,8940,8930,8940,8910,3890
|
|
20230728,130800,22996248150,8920,8920,8930,8920,4042
|
|
20230728,130700,22960191840,8940,8940,8940,8940,0
|
|
20230728,130600,22960191840,8940,8940,8950,8940,1045
|
|
20230728,130500,22950849280,8950,8960,8960,8940,1673
|
|
20230728,130400,22935878090,8950,8950,8960,8950,1525
|
|
20230728,130300,22922228550,8950,8980,8980,8950,1887
|
|
20230728,130200,22905318190,8980,9000,9000,8980,1568
|
|
20230728,130100,22891222140,8990,9010,9020,8990,4061
|
|
20230728,130000,22854664400,9010,9010,9020,9000,1743
|
|
20230728,125900,22838968650,9010,8980,9010,8970,1772
|
|
20230728,125800,22823038130,8980,8970,8990,8970,1100
|
|
20230728,125700,22813168860,8970,8980,9000,8960,1795
|
|
20230728,125600,22797074180,9000,8990,9000,8970,8185
|
|
20230728,125500,22723614790,9000,9010,9020,8980,7766
|
|
20230728,125400,22653739230,9010,9010,9020,9010,1036
|
|
20230728,125300,22644399610,9010,9020,9020,9000,9390
|
|
20230728,125200,22559858960,9020,9020,9020,9010,1139
|
|
20230728,125100,22549587440,9010,9020,9030,9010,1161
|
|
20230728,125000,22539117830,9030,9040,9040,9020,572
|
|
20230728,124900,22533955670,9030,9020,9050,9020,219
|
|
20230728,124800,22531976430,9030,9020,9030,9010,2804
|
|
20230728,124700,22506700470,9020,9040,9040,9020,1447
|
|
20230728,124600,22493641050,9040,9020,9050,9010,1885
|
|
20230728,124500,22476637850,9030,9050,9050,9020,827
|
|
20230728,124400,22469169710,9060,9060,9060,9030,492
|
|
20230728,124300,22464715580,9060,9140,9140,9050,1554
|
|
20230728,124200,22450630060,9140,9000,9140,9000,7161
|
|
20230728,124100,22386101700,9010,9030,9040,9000,8550
|
|
20230728,124000,22309041450,9040,9070,9070,9040,6076
|
|
20230728,123900,22254024490,9080,9110,9120,9080,3622
|
|
20230728,123800,22221088050,9110,9110,9130,9110,1664
|
|
20230728,123700,22205928720,9110,9110,9110,9090,1960
|
|
20230728,123600,22188105210,9110,9110,9110,9100,810
|
|
20230728,123500,22180732000,9100,9130,9140,9100,636
|
|
20230728,123400,22174931990,9130,9120,9150,9120,170
|
|
20230728,123300,22173378800,9120,9130,9130,9120,890
|
|
20230728,123200,22165261910,9120,9120,9120,9090,1789
|
|
20230728,123100,22148972020,9120,9090,9120,9090,1951
|
|
20230728,123000,22131222930,9090,9100,9110,9090,2471
|
|
20230728,122900,22108737030,9100,9150,9150,9100,4830
|
|
20230728,122800,22064773980,9130,9170,9170,9100,7272
|
|
20230728,122700,21998499890,9170,9170,9170,9150,733
|
|
20230728,122600,21991781160,9170,9170,9200,9170,402
|
|
20230728,122500,21988094650,9170,9190,9200,9170,1393
|
|
20230728,122400,21975285100,9200,9200,9200,9200,1469
|
|
20230728,122300,21961770300,9200,9140,9200,9130,1524
|
|
20230728,122200,21947812930,9150,9140,9150,9140,158
|
|
20230728,122100,21946367490,9130,9140,9140,9130,3068
|
|
20230728,122000,21918348510,9140,9140,9150,9140,1854
|
|
20230728,121900,21901402720,9150,9150,9160,9150,608
|
|
20230728,121800,21895839370,9150,9170,9170,9150,233
|
|
20230728,121700,21893705920,9170,9160,9170,9150,316
|
|
20230728,121600,21890811110,9180,9170,9180,9150,1423
|
|
20230728,121500,21877774880,9170,9170,9180,9160,420
|
|
20230728,121400,21873923980,9180,9160,9180,9160,1641
|
|
20230728,121300,21858891410,9180,9180,9180,9160,439
|
|
20230728,121200,21854868800,9170,9180,9180,9170,321
|
|
20230728,121100,21851923640,9180,9170,9180,9170,389
|
|
20230728,121000,21848353470,9170,9180,9180,9160,2352
|
|
20230728,120900,21826796310,9180,9190,9190,9170,689
|
|
20230728,120800,21820471620,9170,9160,9200,9160,253
|
|
20230728,120700,21818152370,9160,9160,9160,9150,986
|
|
20230728,120600,21809122610,9200,9230,9230,9140,3472
|
|
20230728,120500,21777216840,9230,9240,9240,9230,416
|
|
20230728,120400,21773375480,9230,9280,9280,9230,1283
|
|
20230728,120300,21761501810,9290,9270,9290,9260,826
|
|
20230728,120200,21753847450,9270,9260,9280,9260,131
|
|
20230728,120100,21752633160,9260,9290,9300,9250,447
|
|
20230728,120000,21748493750,9290,9250,9300,9230,401
|
|
20230728,115900,21744773320,9210,9290,9300,9210,1700
|
|
20230728,115800,21729016750,9290,9200,9290,9200,1249
|
|
20230728,115700,21717473850,9210,9170,9210,9150,2168
|
|
20230728,115600,21697542470,9170,9160,9200,9150,2530
|
|
20230728,115500,21674373180,9140,9160,9200,9140,1092
|
|
20230728,115400,21664362690,9160,9170,9180,9130,8204
|
|
20230728,115300,21589333510,9170,9200,9220,9160,1815
|
|
20230728,115200,21572660040,9230,9230,9240,9230,268
|
|
20230728,115100,21570186160,9240,9250,9250,9170,1227
|
|
20230728,115000,21558907690,9190,9270,9270,9180,8200
|
|
20230728,114900,21483378500,9270,9280,9290,9270,622
|
|
20230728,114800,21477610110,9280,9280,9290,9270,892
|
|
20230728,114700,21469338810,9290,9290,9290,9290,82
|
|
20230728,114600,21468577030,9280,9300,9300,9270,456
|
|
20230728,114500,21464342250,9300,9310,9310,9300,325
|
|
20230728,114400,21461316510,9310,9300,9310,9290,1506
|
|
20230728,114300,21447308420,9300,9310,9310,9300,239
|
|
20230728,114200,21445083570,9330,9240,9330,9240,473
|
|
20230728,114100,21440698440,9240,9240,9250,9230,3121
|
|
20230728,114000,21411888740,9240,9250,9250,9240,1453
|
|
20230728,113900,21398455220,9250,9250,9260,9250,202
|
|
20230728,113800,21396586220,9250,9250,9260,9240,197
|
|
20230728,113700,21394763950,9240,9240,9240,9240,1795
|
|
20230728,113600,21378178150,9230,9270,9270,9230,3391
|
|
20230728,113500,21346809360,9270,9290,9290,9270,1174
|
|
20230728,113400,21335914410,9290,9300,9300,9280,4429
|
|
20230728,113300,21294758070,9300,9300,9310,9290,2744
|
|
20230728,113200,21269238680,9300,9290,9310,9280,761
|
|
20230728,113100,21262160360,9290,9330,9330,9290,1231
|
|
20230728,113000,21250698270,9330,9330,9350,9320,1648
|
|
20230728,112900,21235306530,9330,9310,9340,9310,1844
|
|
20230728,112800,21218100300,9320,9330,9340,9320,1581
|
|
20230728,112700,21203342840,9340,9290,9340,9290,9785
|
|
20230728,112600,21112160320,9280,9280,9290,9280,387
|
|
20230728,112500,21108567230,9280,9280,9300,9270,828
|
|
20230728,112400,21100882370,9290,9280,9290,9260,1599
|
|
20230728,112300,21086047010,9260,9260,9270,9260,523
|
|
20230728,112200,21081203130,9250,9270,9270,9250,704
|
|
20230728,112100,21074688710,9270,9270,9270,9250,921
|
|
20230728,112000,21066163640,9280,9280,9290,9270,322
|
|
20230728,111900,21063176280,9280,9250,9310,9230,1514
|
|
20230728,111800,21049115800,9250,9220,9290,9220,1933
|
|
20230728,111700,21031254410,9220,9210,9220,9210,814
|
|
20230728,111600,21023750000,9210,9250,9250,9210,1218
|
|
20230728,111500,21012515380,9250,9290,9300,9230,4450
|
|
20230728,111400,20971252520,9290,9250,9300,9250,4614
|
|
20230728,111300,20928456340,9250,9200,9260,9190,3020
|
|
20230728,111200,20900580340,9200,9180,9200,9180,896
|
|
20230728,111100,20892344270,9180,9160,9180,9150,678
|
|
20230728,111000,20886133620,9160,9170,9170,9140,2149
|
|
20230728,110900,20866464400,9160,9170,9200,9160,1114
|
|
20230728,110800,20856235970,9190,9170,9200,9130,2720
|
|
20230728,110700,20831331130,9150,9120,9150,9110,11643
|
|
20230728,110600,20725153900,9120,9150,9150,9120,6435
|
|
20230728,110500,20666382440,9150,9170,9190,9140,15930
|
|
20230728,110400,20520566920,9170,9230,9240,9170,9816
|
|
20230728,110300,20430225180,9230,9250,9250,9230,1409
|
|
20230728,110200,20417207910,9240,9230,9250,9230,839
|
|
20230728,110100,20409455170,9230,9260,9260,9230,1346
|
|
20230728,110000,20397026230,9240,9270,9270,9220,3016
|
|
20230728,105900,20369189450,9270,9290,9300,9260,1854
|
|
20230728,105800,20351986950,9290,9260,9300,9260,1220
|
|
20230728,105700,20340648090,9260,9300,9320,9250,3305
|
|
20230728,105600,20309998550,9280,9340,9340,9280,668
|
|
20230728,105500,20303781300,9360,9230,9380,9230,4941
|
|
20230728,105400,20257907660,9230,9230,9230,9210,2550
|
|
20230728,105300,20234393590,9230,9230,9240,9200,6244
|
|
20230728,105200,20176877330,9230,9230,9240,9220,2257
|
|
20230728,105100,20156051770,9230,9250,9250,9210,4860
|
|
20230728,105000,20111213670,9230,9260,9270,9230,6694
|
|
20230728,104900,20049282560,9260,9320,9320,9250,10060
|
|
20230728,104800,19955985490,9320,9310,9320,9290,2650
|
|
20230728,104700,19931341450,9300,9360,9360,9300,2806
|
|
20230728,104600,19905207030,9360,9340,9390,9300,4087
|
|
20230728,104500,19867060490,9320,9300,9390,9290,8578
|
|
20230728,104400,19787073500,9310,9310,9320,9280,5174
|
|
20230728,104300,19738971880,9310,9340,9360,9290,17581
|
|
20230728,104200,19575083640,9340,9390,9400,9340,11719
|
|
20230728,104100,19465220040,9400,9450,9460,9390,14412
|
|
20230728,104000,19329417280,9460,9470,9480,9450,521
|
|
20230728,103900,19324488380,9450,9470,9480,9450,1431
|
|
20230728,103800,19310941320,9470,9460,9500,9450,3076
|
|
20230728,103700,19281821670,9460,9470,9470,9450,2667
|
|
20230728,103600,19256602210,9490,9480,9490,9460,3076
|
|
20230728,103500,19227460700,9480,9460,9490,9450,2253
|
|
20230728,103400,19206140890,9450,9490,9490,9450,7379
|
|
20230728,103300,19136304310,9480,9580,9590,9470,6054
|
|
20230728,103200,19078630150,9580,9590,9610,9570,3591
|
|
20230728,103100,19044220390,9610,9620,9620,9590,1790
|
|
20230728,103000,19027022220,9620,9630,9670,9610,7804
|
|
20230728,102900,18951765940,9640,9510,9690,9510,11811
|
|
20230728,102800,18838196090,9560,9490,9560,9470,6513
|
|
20230728,102700,18776240080,9480,9500,9500,9460,3975
|
|
20230728,102600,18738527760,9500,9450,9530,9450,7209
|
|
20230728,102500,18670138090,9450,9550,9550,9410,32168
|
|
20230728,102400,18365546800,9550,9570,9600,9540,14659
|
|
20230728,102300,18225379120,9560,9550,9600,9550,2729
|
|
20230728,102200,18199272840,9560,9560,9570,9550,10089
|
|
20230728,102100,18102857910,9570,9530,9640,9530,3986
|
|
20230728,102000,18064697490,9530,9640,9660,9510,18902
|
|
20230728,101900,17883781400,9630,9620,9660,9600,4712
|
|
20230728,101800,17838416310,9660,9730,9730,9600,10511
|
|
20230728,101700,17737051650,9730,9700,9730,9670,9164
|
|
20230728,101600,17648157880,9710,9690,9770,9690,7465
|
|
20230728,101500,17575699030,9690,9760,9770,9640,19963
|
|
20230728,101400,17381564040,9760,9850,9850,9730,16375
|
|
20230728,101300,17221333150,9840,9760,9900,9760,34930
|
|
20230728,101200,16878508550,9770,9610,9770,9610,16399
|
|
20230728,101100,16719095710,9610,9660,9670,9500,22846
|
|
20230728,101000,16500273720,9640,9590,9770,9590,21910
|
|
20230728,100900,16288477000,9590,9810,9820,9570,47078
|
|
20230728,100800,15833486670,9800,9840,9870,9770,12909
|
|
20230728,100700,15706749530,9840,9900,9910,9720,35759
|
|
20230728,100600,15355799350,9910,9920,9930,9800,24209
|
|
20230728,100500,15116701790,9920,9680,9930,9640,68895
|
|
20230728,100400,14441104850,9700,10050,10400,9620,140971
|
|
20230728,100300,13035488070,10050,9930,10080,9850,46472
|
|
20230728,100200,12572841070,9930,9930,9930,9930,0
|
|
20230728,100100,12572841070,9930,9660,9930,9540,98904
|
|
20230728,100000,11604040310,9660,9490,9700,9400,45542
|
|
20230728,095900,11171110460,9480,9350,9500,9340,20169
|
|
20230728,095800,10980962100,9340,9280,9340,9240,16705
|
|
20230728,095700,10825634030,9270,9230,9270,9210,9160
|
|
20230728,095600,10741089130,9210,9190,9240,9160,5507
|
|
20230728,095500,10690476670,9190,9180,9230,9160,10239
|
|
20230728,095400,10596291470,9180,9190,9190,9160,2886
|
|
20230728,095300,10569818600,9190,9130,9200,9120,7533
|
|
20230728,095200,10500834530,9120,9020,9120,9020,5616
|
|
20230728,095100,10449877950,9020,9120,9120,9000,19217
|
|
20230728,095000,10276204990,9100,9090,9170,9090,8764
|
|
20230728,094900,10196209580,9090,9190,9240,9090,17830
|
|
20230728,094800,10033208450,9170,9160,9250,9150,5980
|
|
20230728,094700,9978229920,9160,9240,9260,9160,6695
|
|
20230728,094600,9916673190,9240,9200,9290,9170,3366
|
|
20230728,094500,9885583140,9170,9300,9300,9170,3479
|
|
20230728,094400,9853469400,9300,9270,9300,9100,16504
|
|
20230728,094300,9701894540,9270,9460,9460,9150,23322
|
|
20230728,094200,9485488690,9460,9450,9480,9440,9886
|
|
20230728,094100,9391858310,9450,9420,9470,9390,15596
|
|
20230728,094000,9244588870,9380,9230,9460,9230,28977
|
|
20230728,093900,8974022900,9260,9260,9270,9210,9328
|
|
20230728,093800,8887781210,9270,9290,9300,9260,14628
|
|
20230728,093700,8751923000,9300,9280,9300,9210,5508
|
|
20230728,093600,8700828480,9260,9160,9300,9150,4750
|
|
20230728,093500,8657096680,9160,9270,9360,9160,17385
|
|
20230728,093400,8496801340,9360,9190,9400,9110,20110
|
|
20230728,093300,8309431250,9110,9140,9190,9020,11199
|
|
20230728,093200,8207205400,9130,9220,9240,8850,40676
|
|
20230728,093100,7838338150,9220,9320,9320,9220,16393
|
|
20230728,093000,7686351700,9300,9360,9480,9250,32011
|
|
20230728,092900,7387986600,9390,9210,9390,9200,32645
|
|
20230728,092800,7084704770,9270,9490,9760,9200,78157
|
|
20230728,092700,6337941070,9470,9220,9500,9220,59935
|
|
20230728,092600,5775480310,9220,9130,9230,9100,42366
|
|
20230728,092500,5386022080,9130,9000,9170,8990,24216
|
|
20230728,092400,5166942310,8990,8880,9020,8880,30626
|
|
20230728,092300,4892940640,8880,8840,8880,8820,9514
|
|
20230728,092200,4808668550,8840,8800,8840,8790,9257
|
|
20230728,092100,4726970010,8800,8800,8810,8780,7673
|
|
20230728,092000,4659470590,8810,8730,8810,8720,6393
|
|
20230728,091900,4603343940,8730,8700,8730,8700,1568
|
|
20230728,091800,4589685410,8740,8640,8740,8620,6222
|
|
20230728,091700,4535885500,8620,8690,8700,8610,4547
|
|
20230728,091600,4496575340,8700,8560,8700,8500,20312
|
|
20230728,091500,4322902480,8560,8660,8670,8510,18839
|
|
20230728,091400,4161084310,8670,8790,8820,8650,25356
|
|
20230728,091300,3940101200,8810,8830,8830,8800,7252
|
|
20230728,091200,3876155100,8830,8760,8830,8750,8271
|
|
20230728,091100,3803371100,8750,8810,8810,8710,7457
|
|
20230728,091000,3738075590,8810,8830,8830,8700,30842
|
|
20230728,090900,3467718220,8850,8710,8850,8700,15273
|
|
20230728,090800,3333760410,8720,8910,8910,8700,50187
|
|
20230728,090700,2892223550,8910,9120,9170,8880,39556
|
|
20230728,090600,2535089060,9120,9270,9340,9090,72132
|
|
20230728,090500,1868297480,9280,9050,9280,9040,48831
|
|
20230728,090400,1420893750,9050,9030,9090,8820,55105
|
|
20230728,090300,926519620,8730,8730,8730,8730,0
|
|
20230728,090200,926519620,8730,8730,8730,8730,0
|
|
20230728,090100,926519620,8730,8690,9280,8650,44147
|
|
20230728,090000,532998150,8690,8600,8730,8510,60774
|