641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193800,28305996500,8600,8600,8600,8600,62039
|
|
20230727,193700,28305996500,8600,8600,8600,8600,0
|
|
20230727,193600,28305996500,8600,8600,8600,8600,0
|
|
20230727,193500,28305996500,8600,8600,8600,8600,0
|
|
20230727,193400,28305996500,8600,8600,8600,8600,0
|
|
20230727,193300,28305996500,8600,8600,8600,8600,0
|
|
20230727,193200,28305996500,8600,8600,8600,8600,0
|
|
20230727,193100,28305996500,8600,8600,8600,8600,0
|
|
20230727,193000,28305996500,8600,8600,8600,8600,0
|
|
20230727,192900,28305996500,8600,8600,8600,8600,0
|
|
20230727,192800,28305996500,8600,8600,8600,8600,0
|
|
20230727,192700,28305996500,8600,8600,8600,8600,0
|
|
20230727,192600,28305996500,8600,8600,8600,8600,0
|
|
20230727,192500,28305996500,8600,8600,8600,8600,0
|
|
20230727,192400,28305996500,8600,8600,8600,8600,0
|
|
20230727,192300,28305996500,8600,8600,8600,8600,0
|
|
20230727,192200,28305996500,8600,8600,8600,8600,0
|
|
20230727,192100,28305996500,8600,8600,8600,8600,0
|
|
20230727,192000,28305996500,8600,8600,8600,8600,0
|
|
20230727,191900,28305996500,8600,8600,8600,8600,0
|
|
20230727,191800,28305996500,8600,8600,8600,8600,0
|
|
20230727,191700,28305996500,8600,8600,8600,8600,0
|
|
20230727,191600,28305996500,8600,8600,8600,8600,0
|
|
20230727,191500,28305996500,8600,8600,8600,8600,0
|
|
20230727,191400,28305996500,8600,8600,8600,8600,0
|
|
20230727,191300,28305996500,8600,8600,8600,8600,0
|
|
20230727,191200,28305996500,8600,8600,8600,8600,0
|
|
20230727,191100,28305996500,8600,8600,8600,8600,0
|
|
20230727,191000,28305996500,8600,8600,8600,8600,0
|
|
20230727,190900,28305996500,8600,8600,8600,8600,0
|
|
20230727,190800,28305996500,8600,8600,8600,8600,62039
|
|
20230727,190700,28305996500,8600,8600,8600,8600,0
|
|
20230727,190600,28305996500,8600,8600,8600,8600,0
|
|
20230727,190500,28305996500,8600,8600,8600,8600,0
|
|
20230727,190400,28305996500,8600,8600,8600,8600,0
|
|
20230727,190300,28305996500,8600,8600,8600,8600,0
|
|
20230727,190200,28305996500,8600,8600,8600,8600,0
|
|
20230727,190100,28305996500,8600,8600,8600,8600,0
|
|
20230727,190000,28305996500,8600,8600,8600,8600,0
|
|
20230727,185900,28305996500,8600,8600,8600,8600,0
|
|
20230727,185800,28305996500,8600,8600,8600,8600,0
|
|
20230727,185700,28305996500,8600,8600,8600,8600,0
|
|
20230727,185600,28305996500,8600,8600,8600,8600,0
|
|
20230727,185500,28305996500,8600,8600,8600,8600,0
|
|
20230727,185400,28305996500,8600,8600,8600,8600,0
|
|
20230727,185300,28305996500,8600,8600,8600,8600,0
|
|
20230727,185200,28305996500,8600,8600,8600,8600,0
|
|
20230727,185100,28305996500,8600,8600,8600,8600,0
|
|
20230727,185000,28305996500,8600,8600,8600,8600,0
|
|
20230727,184900,28305996500,8600,8600,8600,8600,0
|
|
20230727,184800,28305996500,8600,8600,8600,8600,0
|
|
20230727,184700,28305996500,8600,8600,8600,8600,0
|
|
20230727,184600,28305996500,8600,8600,8600,8600,0
|
|
20230727,184500,28305996500,8600,8600,8600,8600,0
|
|
20230727,184400,28305996500,8600,8600,8600,8600,0
|
|
20230727,184300,28305996500,8600,8600,8600,8600,0
|
|
20230727,184200,28305996500,8600,8600,8600,8600,0
|
|
20230727,184100,28305996500,8600,8600,8600,8600,0
|
|
20230727,184000,28305996500,8600,8600,8600,8600,0
|
|
20230727,183900,28305996500,8600,8600,8600,8600,0
|
|
20230727,183800,28305996500,8600,8600,8600,8600,62039
|
|
20230727,183700,28305996500,8600,8600,8600,8600,0
|
|
20230727,183600,28305996500,8600,8600,8600,8600,0
|
|
20230727,183500,28305996500,8600,8600,8600,8600,0
|
|
20230727,183400,28305996500,8600,8600,8600,8600,0
|
|
20230727,183300,28305996500,8600,8600,8600,8600,0
|
|
20230727,183200,28305996500,8600,8600,8600,8600,0
|
|
20230727,183100,28305996500,8600,8600,8600,8600,0
|
|
20230727,183000,28305996500,8600,8600,8600,8600,0
|
|
20230727,182900,28305996500,8600,8600,8600,8600,0
|
|
20230727,182800,28305996500,8600,8600,8600,8600,0
|
|
20230727,182700,28305996500,8600,8600,8600,8600,0
|
|
20230727,182600,28305996500,8600,8600,8600,8600,0
|
|
20230727,182500,28305996500,8600,8600,8600,8600,0
|
|
20230727,182400,28305996500,8600,8600,8600,8600,0
|
|
20230727,182300,28305996500,8600,8600,8600,8600,0
|
|
20230727,182200,28305996500,8600,8600,8600,8600,0
|
|
20230727,182100,28305996500,8600,8600,8600,8600,0
|
|
20230727,182000,28305996500,8600,8600,8600,8600,0
|
|
20230727,181900,28305996500,8600,8600,8600,8600,0
|
|
20230727,181800,28305996500,8600,8600,8600,8600,0
|
|
20230727,181700,28305996500,8600,8600,8600,8600,0
|
|
20230727,181600,28305996500,8600,8600,8600,8600,0
|
|
20230727,181500,28305996500,8600,8600,8600,8600,0
|
|
20230727,181400,28305996500,8600,8600,8600,8600,0
|
|
20230727,181300,28305996500,8600,8600,8600,8600,0
|
|
20230727,181200,28305996500,8600,8600,8600,8600,0
|
|
20230727,181100,28305996500,8600,8600,8600,8600,0
|
|
20230727,181000,28305996500,8600,8600,8600,8600,0
|
|
20230727,180900,28305996500,8600,8600,8600,8600,0
|
|
20230727,180800,28305996500,8600,8600,8600,8600,62039
|
|
20230727,180700,28305996500,8600,8600,8600,8600,0
|
|
20230727,180600,28305996500,8600,8600,8600,8600,0
|
|
20230727,180500,28305996500,8600,8600,8600,8600,0
|
|
20230727,180400,28305996500,8600,8600,8600,8600,0
|
|
20230727,180300,28305996500,8600,8600,8600,8600,0
|
|
20230727,180200,28305996500,8600,8600,8600,8600,0
|
|
20230727,180100,28305996500,8600,8600,8600,8600,0
|
|
20230727,180000,28305996500,8600,8600,8600,8600,0
|
|
20230727,175900,28305996500,8600,8600,8600,8600,0
|
|
20230727,175800,28305996500,8600,8600,8600,8600,0
|
|
20230727,175700,28305996500,8600,8600,8600,8600,0
|
|
20230727,175600,28305996500,8600,8600,8600,8600,0
|
|
20230727,175500,28305996500,8600,8600,8600,8600,0
|
|
20230727,175400,28305996500,8600,8600,8600,8600,0
|
|
20230727,175300,28305996500,8600,8600,8600,8600,0
|
|
20230727,175200,28305996500,8600,8600,8600,8600,0
|
|
20230727,175100,28305996500,8600,8600,8600,8600,0
|
|
20230727,175000,28305996500,8600,8600,8600,8600,0
|
|
20230727,174900,28305996500,8600,8600,8600,8600,0
|
|
20230727,174800,28305996500,8600,8600,8600,8600,0
|
|
20230727,174700,28305996500,8600,8600,8600,8600,0
|
|
20230727,174600,28305996500,8600,8600,8600,8600,0
|
|
20230727,174500,28305996500,8600,8600,8600,8600,0
|
|
20230727,174400,28305996500,8600,8600,8600,8600,0
|
|
20230727,174300,28305996500,8600,8600,8600,8600,0
|
|
20230727,174200,28305996500,8600,8600,8600,8600,0
|
|
20230727,174100,28305996500,8600,8600,8600,8600,0
|
|
20230727,174000,28305996500,8600,8600,8600,8600,0
|
|
20230727,173900,28305996500,8600,8600,8600,8600,0
|
|
20230727,173800,28305996500,8600,8600,8600,8600,62039
|
|
20230727,173700,28305996500,8600,8600,8600,8600,0
|
|
20230727,173600,28305996500,8600,8600,8600,8600,0
|
|
20230727,173500,28305996500,8600,8600,8600,8600,0
|
|
20230727,173400,28305996500,8600,8600,8600,8600,0
|
|
20230727,173300,28305996500,8600,8600,8600,8600,0
|
|
20230727,173200,28305996500,8600,8600,8600,8600,0
|
|
20230727,173100,28305996500,8600,8600,8600,8600,0
|
|
20230727,173000,28305996500,8600,8600,8600,8600,0
|
|
20230727,172900,28305996500,8600,8600,8600,8600,0
|
|
20230727,172800,28305996500,8600,8600,8600,8600,0
|
|
20230727,172700,28305996500,8600,8600,8600,8600,0
|
|
20230727,172600,28305996500,8600,8600,8600,8600,0
|
|
20230727,172500,28305996500,8600,8600,8600,8600,0
|
|
20230727,172400,28305996500,8600,8600,8600,8600,0
|
|
20230727,172300,28305996500,8600,8600,8600,8600,0
|
|
20230727,172200,28305996500,8600,8600,8600,8600,0
|
|
20230727,172100,28305996500,8600,8600,8600,8600,0
|
|
20230727,172000,28305996500,8600,8600,8600,8600,0
|
|
20230727,171900,28305996500,8600,8600,8600,8600,0
|
|
20230727,171800,28305996500,8600,8600,8600,8600,0
|
|
20230727,171700,28305996500,8600,8600,8600,8600,0
|
|
20230727,171600,28305996500,8600,8600,8600,8600,0
|
|
20230727,171500,28305996500,8600,8600,8600,8600,0
|
|
20230727,171400,28305996500,8600,8600,8600,8600,0
|
|
20230727,171300,28305996500,8600,8600,8600,8600,0
|
|
20230727,171200,28305996500,8600,8600,8600,8600,0
|
|
20230727,171100,28305996500,8600,8600,8600,8600,0
|
|
20230727,171000,28305996500,8600,8600,8600,8600,0
|
|
20230727,170900,28305996500,8600,8600,8600,8600,0
|
|
20230727,170800,28305996500,8600,8600,8600,8600,62039
|
|
20230727,170700,28305996500,8600,8600,8600,8600,0
|
|
20230727,170600,28305996500,8600,8600,8600,8600,0
|
|
20230727,170500,28305996500,8600,8600,8600,8600,0
|
|
20230727,170400,28305996500,8600,8600,8600,8600,0
|
|
20230727,170300,28305996500,8600,8600,8600,8600,0
|
|
20230727,170200,28305996500,8600,8600,8600,8600,0
|
|
20230727,170100,28305996500,8600,8600,8600,8600,0
|
|
20230727,170000,28305996500,8600,8600,8600,8600,0
|
|
20230727,165900,28305996500,8600,8600,8600,8600,0
|
|
20230727,165800,28305996500,8600,8600,8600,8600,0
|
|
20230727,165700,28305996500,8600,8600,8600,8600,0
|
|
20230727,165600,28305996500,8600,8600,8600,8600,0
|
|
20230727,165500,28305996500,8600,8600,8600,8600,0
|
|
20230727,165400,28305996500,8600,8600,8600,8600,0
|
|
20230727,165300,28305996500,8600,8600,8600,8600,0
|
|
20230727,165200,28305996500,8600,8600,8600,8600,0
|
|
20230727,165100,28305996500,8600,8600,8600,8600,0
|
|
20230727,165000,28305996500,8600,8600,8600,8600,0
|
|
20230727,164900,28305996500,8600,8600,8600,8600,0
|
|
20230727,164800,28305996500,8600,8600,8600,8600,0
|
|
20230727,164700,28305996500,8600,8600,8600,8600,0
|
|
20230727,164600,28305996500,8600,8600,8600,8600,0
|
|
20230727,164500,28305996500,8600,8600,8600,8600,0
|
|
20230727,164400,28305996500,8600,8600,8600,8600,0
|
|
20230727,164300,28305996500,8600,8600,8600,8600,0
|
|
20230727,164200,28305996500,8600,8600,8600,8600,0
|
|
20230727,164100,28305996500,8600,8600,8600,8600,0
|
|
20230727,164000,28305996500,8600,8600,8600,8600,0
|
|
20230727,163900,28305996500,8600,8600,8600,8600,0
|
|
20230727,163800,28305996500,8600,8600,8600,8600,62039
|
|
20230727,163700,28305996500,8600,8600,8600,8600,0
|
|
20230727,163600,28305996500,8600,8600,8600,8600,0
|
|
20230727,163500,28305996500,8600,8600,8600,8600,0
|
|
20230727,163400,28305996500,8600,8600,8600,8600,0
|
|
20230727,163300,28305996500,8600,8600,8600,8600,0
|
|
20230727,163200,28305996500,8600,8600,8600,8600,0
|
|
20230727,163100,28305996500,8600,8600,8600,8600,0
|
|
20230727,163000,28305996500,8600,8600,8600,8600,0
|
|
20230727,162900,28305996500,8600,8600,8600,8600,0
|
|
20230727,162800,28305996500,8600,8600,8600,8600,0
|
|
20230727,162700,28305996500,8600,8600,8600,8600,0
|
|
20230727,162600,28305996500,8600,8600,8600,8600,0
|
|
20230727,162500,28305996500,8600,8600,8600,8600,0
|
|
20230727,162400,28305996500,8600,8600,8600,8600,0
|
|
20230727,162300,28305996500,8600,8600,8600,8600,0
|
|
20230727,162200,28305996500,8600,8600,8600,8600,0
|
|
20230727,162100,28305996500,8600,8600,8600,8600,0
|
|
20230727,162000,28305996500,8600,8600,8600,8600,0
|
|
20230727,161900,28305996500,8600,8600,8600,8600,0
|
|
20230727,161800,28305996500,8600,8600,8600,8600,0
|
|
20230727,161700,28305996500,8600,8600,8600,8600,0
|
|
20230727,161600,28305996500,8600,8600,8600,8600,0
|
|
20230727,161500,28305996500,8600,8600,8600,8600,0
|
|
20230727,161400,28305996500,8600,8600,8600,8600,0
|
|
20230727,161300,28305996500,8600,8600,8600,8600,0
|
|
20230727,161200,28305996500,8600,8600,8600,8600,0
|
|
20230727,161100,28305996500,8600,8600,8600,8600,0
|
|
20230727,161000,28305996500,8600,8600,8600,8600,0
|
|
20230727,160900,28305996500,8600,8600,8600,8600,0
|
|
20230727,160800,28305996500,8600,8600,8600,8600,62039
|
|
20230727,160700,28305996500,8600,8600,8600,8600,0
|
|
20230727,160600,28305996500,8600,8600,8600,8600,0
|
|
20230727,160500,28305996500,8600,8600,8600,8600,0
|
|
20230727,160400,28305996500,8600,8600,8600,8600,0
|
|
20230727,160300,28305996500,8600,8600,8600,8600,0
|
|
20230727,160200,28305996500,8600,8600,8600,8600,0
|
|
20230727,160100,28305996500,8600,8600,8600,8600,0
|
|
20230727,160000,28305996500,8600,8600,8600,8600,0
|
|
20230727,155900,28305996500,8600,8600,8600,8600,0
|
|
20230727,155800,28305996500,8600,8600,8600,8600,0
|
|
20230727,155700,28305996500,8600,8600,8600,8600,0
|
|
20230727,155600,28305996500,8600,8600,8600,8600,0
|
|
20230727,155500,28305996500,8600,8600,8600,8600,0
|
|
20230727,155400,28305996500,8600,8600,8600,8600,0
|
|
20230727,155300,28305996500,8600,8600,8600,8600,0
|
|
20230727,155200,28305996500,8600,8600,8600,8600,0
|
|
20230727,155100,28305996500,8600,8600,8600,8600,0
|
|
20230727,155000,28305996500,8600,8600,8600,8600,0
|
|
20230727,154900,28305996500,8600,8600,8600,8600,0
|
|
20230727,154800,28305996500,8600,8600,8600,8600,0
|
|
20230727,154700,28305996500,8600,8600,8600,8600,0
|
|
20230727,154600,28305996500,8600,8600,8600,8600,0
|
|
20230727,154500,28305996500,8600,8600,8600,8600,0
|
|
20230727,154400,28305996500,8600,8600,8600,8600,0
|
|
20230727,154300,28305996500,8600,8600,8600,8600,0
|
|
20230727,154200,28305996500,8600,8600,8600,8600,0
|
|
20230727,154100,28305996500,8600,8600,8600,8600,0
|
|
20230727,154000,28305996500,8600,8600,8600,8600,0
|
|
20230727,153900,28305996500,8600,8600,8600,8600,0
|
|
20230727,153800,28305996500,8600,8600,8600,8600,62039
|
|
20230727,153700,28305996500,8600,8600,8600,8600,0
|
|
20230727,153600,28305996500,8600,8600,8600,8600,0
|
|
20230727,153500,28305996500,8600,8600,8600,8600,0
|
|
20230727,153400,28305996500,8600,8600,8600,8600,0
|
|
20230727,153300,28305996500,8600,8600,8600,8600,0
|
|
20230727,153200,28305996500,8600,8600,8600,8600,0
|
|
20230727,153100,28305996500,8600,8600,8600,8600,0
|
|
20230727,153000,28305996500,8600,8600,8600,8600,62039
|
|
20230727,152900,27772461100,8630,8630,8630,8630,0
|
|
20230727,152800,27772461100,8630,8630,8630,8630,0
|
|
20230727,152700,27772461100,8630,8630,8630,8630,0
|
|
20230727,152600,27772461100,8630,8630,8630,8630,0
|
|
20230727,152500,27772461100,8630,8630,8630,8630,0
|
|
20230727,152400,27772461100,8630,8630,8630,8630,0
|
|
20230727,152300,27772461100,8630,8630,8630,8630,0
|
|
20230727,152200,27772461100,8630,8630,8630,8630,0
|
|
20230727,152100,27772461100,8630,8630,8630,8630,0
|
|
20230727,152000,27772461100,8630,8630,8630,8630,0
|
|
20230727,151900,27772461100,8630,8640,8650,8610,24003
|
|
20230727,151800,27565260340,8640,8640,8640,8610,8866
|
|
20230727,151700,27488801750,8620,8630,8640,8590,29458
|
|
20230727,151600,27235200780,8640,8640,8660,8640,9140
|
|
20230727,151500,27156209700,8660,8650,8660,8630,30725
|
|
20230727,151400,26890610220,8650,8700,8700,8650,14702
|
|
20230727,151300,26763107790,8700,8720,8730,8700,8884
|
|
20230727,151200,26685759410,8720,8700,8720,8700,2522
|
|
20230727,151100,26663808310,8700,8750,8750,8700,9837
|
|
20230727,151000,26578057200,8750,8730,8750,8720,4339
|
|
20230727,150900,26540143700,8730,8760,8760,8710,4635
|
|
20230727,150800,26499664730,8760,8770,8770,8700,10867
|
|
20230727,150700,26404837240,8760,8760,8760,8740,6147
|
|
20230727,150600,26351062480,8760,8770,8770,8740,4554
|
|
20230727,150500,26311199080,8770,8790,8790,8760,4105
|
|
20230727,150400,26275200990,8790,8810,8840,8780,18021
|
|
20230727,150300,26116667510,8800,8850,8850,8800,13727
|
|
20230727,150200,25995548310,8840,8850,8870,8840,6019
|
|
20230727,150100,25942311250,8850,8850,8870,8840,1541
|
|
20230727,150000,25928661440,8860,8860,8900,8830,4575
|
|
20230727,145900,25888058350,8890,8840,8900,8830,5204
|
|
20230727,145800,25841896770,8840,8840,8860,8840,1464
|
|
20230727,145700,25828952420,8840,8860,8870,8840,5565
|
|
20230727,145600,25779715370,8870,8890,8890,8850,8031
|
|
20230727,145500,25708472740,8880,8910,8910,8880,4164
|
|
20230727,145400,25671453960,8910,8930,8930,8910,2240
|
|
20230727,145300,25651468450,8920,8900,8950,8900,5248
|
|
20230727,145200,25604605080,8910,8910,8920,8900,699
|
|
20230727,145100,25598375350,8900,8900,8900,8870,2273
|
|
20230727,145000,25578154890,8880,8880,8900,8880,2965
|
|
20230727,144900,25551812100,8890,8870,8890,8870,2136
|
|
20230727,144800,25532847880,8880,8860,8900,8860,2613
|
|
20230727,144700,25509651220,8850,8880,8880,8850,2677
|
|
20230727,144600,25485929690,8880,8880,8900,8880,2132
|
|
20230727,144500,25466980700,8880,8860,8880,8860,689
|
|
20230727,144400,25460863320,8860,8870,8900,8860,2051
|
|
20230727,144300,25442651450,8880,8850,8880,8840,3431
|
|
20230727,144200,25412255660,8860,8850,8860,8820,7435
|
|
20230727,144100,25346542690,8850,8870,8880,8850,3590
|
|
20230727,144000,25314735330,8860,8910,8920,8850,20423
|
|
20230727,143900,25133275780,8900,8920,8920,8900,10937
|
|
20230727,143800,25035885620,8920,8920,8930,8920,1799
|
|
20230727,143700,25019837270,8930,8920,8930,8920,2348
|
|
20230727,143600,24998885680,8920,8930,8930,8920,5598
|
|
20230727,143500,24948947990,8930,8930,8930,8920,4820
|
|
20230727,143400,24905935360,8930,8930,8930,8920,1125
|
|
20230727,143300,24895894370,8930,8940,8940,8920,5025
|
|
20230727,143200,24851016560,8940,8930,8950,8930,5291
|
|
20230727,143100,24803729650,8930,8930,8940,8930,1030
|
|
20230727,143000,24794527620,8930,8920,8940,8920,987
|
|
20230727,142900,24785712340,8930,8930,8930,8920,1855
|
|
20230727,142800,24769147450,8930,8930,8930,8920,6166
|
|
20230727,142700,24714139940,8930,8930,8940,8920,1228
|
|
20230727,142600,24703172150,8930,8930,8940,8920,1978
|
|
20230727,142500,24685509330,8920,8940,8950,8920,3857
|
|
20230727,142400,24651067890,8950,8960,8960,8940,4586
|
|
20230727,142300,24610029670,8960,8950,8960,8950,3045
|
|
20230727,142200,24582775380,8950,8950,8970,8950,526
|
|
20230727,142100,24578064460,8980,8990,8990,8950,2928
|
|
20230727,142000,24551817340,8990,8970,8990,8960,3392
|
|
20230727,141900,24521392170,8930,8970,8990,8930,9935
|
|
20230727,141800,24432483960,8980,8950,8980,8950,3066
|
|
20230727,141700,24405012540,8950,8960,8960,8950,922
|
|
20230727,141600,24396755530,8960,8960,8970,8950,4718
|
|
20230727,141500,24354492200,8950,8980,8980,8950,3466
|
|
20230727,141400,24323449120,8980,8990,8990,8960,3780
|
|
20230727,141300,24289533220,8990,8990,9000,8990,1561
|
|
20230727,141200,24275493670,9000,8990,9000,8980,2490
|
|
20230727,141100,24253108000,8980,8970,8990,8960,1132
|
|
20230727,141000,24242947690,8980,8960,8980,8950,491
|
|
20230727,140900,24238546660,8950,8950,8980,8940,4272
|
|
20230727,140800,24200312180,8940,8950,8970,8940,4068
|
|
20230727,140700,24163889090,8960,8980,8990,8960,2517
|
|
20230727,140600,24141305850,8970,9000,9000,8960,6621
|
|
20230727,140500,24081841780,9010,9030,9030,9000,2432
|
|
20230727,140400,24059915300,9020,9020,9040,9020,4744
|
|
20230727,140300,24017084590,9020,9040,9040,9000,5604
|
|
20230727,140200,23966546590,9040,9020,9040,9000,5792
|
|
20230727,140100,23914279010,9030,9000,9040,9000,3894
|
|
20230727,140000,23879122820,9010,8950,9030,8950,6329
|
|
20230727,135900,23822241950,8960,8970,8970,8950,2438
|
|
20230727,135800,23800385130,8970,8970,8970,8950,685
|
|
20230727,135700,23794250910,8990,8960,8990,8930,5435
|
|
20230727,135600,23745506530,8960,8960,8970,8930,7082
|
|
20230727,135500,23682105580,8960,8970,8970,8940,2231
|
|
20230727,135400,23662117200,8960,8940,8960,8930,4085
|
|
20230727,135300,23625592180,8940,8920,8950,8910,2832
|
|
20230727,135200,23600300940,8910,8930,8950,8910,8017
|
|
20230727,135100,23528766590,8930,8990,8990,8930,4807
|
|
20230727,135000,23485704670,8990,9000,9010,8970,3139
|
|
20230727,134900,23457507580,8980,9030,9030,8980,13941
|
|
20230727,134800,23331911330,9030,9040,9050,9000,18935
|
|
20230727,134700,23161082550,9040,9040,9070,9030,21571
|
|
20230727,134600,22965833150,9030,9050,9070,9020,15906
|
|
20230727,134500,22821907280,9050,9040,9050,9000,32181
|
|
20230727,134400,22530982640,9030,8970,9040,8970,21689
|
|
20230727,134300,22335739030,8980,8970,8980,8950,8971
|
|
20230727,134200,22255284680,8970,8950,8970,8930,7497
|
|
20230727,134100,22188209470,8950,8970,8970,8930,11378
|
|
20230727,134000,22086454390,8970,8830,8980,8800,24932
|
|
20230727,133900,21864669620,8830,8840,8850,8830,3158
|
|
20230727,133800,21836783710,8840,8800,8840,8800,758
|
|
20230727,133700,21830099850,8800,8810,8810,8800,591
|
|
20230727,133600,21824895920,8810,8800,8810,8790,417
|
|
20230727,133500,21821225140,8810,8810,8830,8800,519
|
|
20230727,133400,21816652410,8810,8860,8860,8810,733
|
|
20230727,133300,21810186380,8860,8830,8860,8830,3227
|
|
20230727,133200,21781647480,8830,8770,8830,8760,7075
|
|
20230727,133100,21719430220,8760,8800,8810,8750,4372
|
|
20230727,133000,21681114410,8810,8810,8820,8780,3456
|
|
20230727,132900,21650692610,8820,8820,8830,8810,1094
|
|
20230727,132800,21641044360,8820,8850,8870,8820,1900
|
|
20230727,132700,21624225050,8850,8850,8850,8840,4365
|
|
20230727,132600,21585599870,8850,8850,8850,8830,4385
|
|
20230727,132500,21546814670,8840,8850,8850,8800,3659
|
|
20230727,132400,21514483040,8850,8800,8860,8800,10901
|
|
20230727,132300,21418039300,8830,8830,8830,8790,9242
|
|
20230727,132200,21336559860,8820,8820,8830,8810,446
|
|
20230727,132100,21332628230,8830,8800,8840,8800,13348
|
|
20230727,132000,21215080760,8810,8820,8820,8790,2361
|
|
20230727,131900,21194279190,8810,8810,8820,8810,4003
|
|
20230727,131800,21158978400,8810,8800,8810,8760,3897
|
|
20230727,131700,21124671010,8790,8750,8790,8750,4189
|
|
20230727,131600,21087924470,8740,8740,8750,8740,1121
|
|
20230727,131500,21078121800,8730,8740,8740,8730,514
|
|
20230727,131400,21073634080,8730,8730,8730,8720,1506
|
|
20230727,131300,21060488700,8730,8730,8740,8720,555
|
|
20230727,131200,21055644450,8730,8740,8740,8730,916
|
|
20230727,131100,21047647100,8730,8740,8740,8730,1136
|
|
20230727,131000,21037726440,8740,8750,8750,8740,420
|
|
20230727,130900,21034054850,8740,8740,8750,8740,570
|
|
20230727,130800,21029073000,8740,8740,8750,8730,814
|
|
20230727,130700,21021960920,8740,8730,8750,8730,170
|
|
20230727,130600,21020475350,8750,8730,8750,8720,417
|
|
20230727,130500,21016836330,8720,8730,8750,8720,6111
|
|
20230727,130400,20963479200,8740,8750,8750,8730,12510
|
|
20230727,130300,20854217960,8750,8760,8770,8750,1126
|
|
20230727,130200,20844362330,8750,8760,8770,8750,1543
|
|
20230727,130100,20830852290,8750,8750,8750,8740,642
|
|
20230727,130000,20825237580,8750,8750,8760,8750,978
|
|
20230727,125900,20816679830,8750,8760,8760,8750,1269
|
|
20230727,125800,20805573280,8750,8760,8760,8750,579
|
|
20230727,125700,20800502980,8760,8780,8780,8760,1295
|
|
20230727,125600,20789147400,8770,8750,8780,8750,3719
|
|
20230727,125500,20756554170,8750,8750,8770,8750,1283
|
|
20230727,125400,20745324830,8750,8760,8770,8750,2686
|
|
20230727,125300,20721791150,8750,8760,8760,8750,1675
|
|
20230727,125200,20707123950,8770,8760,8770,8760,1879
|
|
20230727,125100,20690655740,8760,8760,8770,8760,544
|
|
20230727,125000,20685889360,8760,8760,8780,8760,1699
|
|
20230727,124900,20671006060,8760,8790,8790,8760,1946
|
|
20230727,124800,20653934730,8790,8770,8790,8770,2279
|
|
20230727,124700,20633931590,8770,8780,8790,8770,244
|
|
20230727,124600,20631790440,8780,8780,8790,8780,1134
|
|
20230727,124500,20621833020,8780,8800,8800,8780,784
|
|
20230727,124400,20614941250,8800,8790,8800,8780,852
|
|
20230727,124300,20607452330,8790,8780,8790,8780,1146
|
|
20230727,124200,20597382590,8790,8790,8790,8780,1879
|
|
20230727,124100,20580867500,8790,8800,8800,8790,2611
|
|
20230727,124000,20557911030,8800,8780,8800,8770,505
|
|
20230727,123900,20553474820,8780,8780,8790,8780,183
|
|
20230727,123800,20551867940,8770,8770,8780,8760,752
|
|
20230727,123700,20545276320,8770,8770,8780,8770,253
|
|
20230727,123600,20543057410,8770,8780,8780,8760,1057
|
|
20230727,123500,20533786510,8790,8770,8800,8770,2733
|
|
20230727,123400,20509764220,8770,8760,8790,8760,2145
|
|
20230727,123300,20490925990,8760,8770,8770,8760,446
|
|
20230727,123200,20487015300,8760,8760,8760,8740,821
|
|
20230727,123100,20479834140,8740,8730,8760,8730,1157
|
|
20230727,123000,20469711010,8740,8760,8760,8730,2099
|
|
20230727,122900,20451381580,8740,8760,8760,8740,781
|
|
20230727,122800,20444553290,8750,8750,8770,8740,582
|
|
20230727,122700,20439462230,8770,8760,8770,8740,1455
|
|
20230727,122600,20426737670,8740,8780,8780,8740,1100
|
|
20230727,122500,20417099970,8760,8790,8790,8720,1205
|
|
20230727,122400,20406532600,8790,8700,8790,8680,6705
|
|
20230727,122300,20347840210,8700,8700,8700,8680,1106
|
|
20230727,122200,20338222220,8700,8720,8720,8700,763
|
|
20230727,122100,20331578780,8710,8750,8750,8710,776
|
|
20230727,122000,20324816350,8750,8660,8800,8660,16797
|
|
20230727,121900,20177274190,8680,8690,8690,8660,7981
|
|
20230727,121800,20108074890,8690,8690,8690,8670,5207
|
|
20230727,121700,20062869520,8680,8700,8700,8680,1416
|
|
20230727,121600,20050565310,8700,8690,8710,8690,2605
|
|
20230727,121500,20027905130,8690,8680,8700,8680,1202
|
|
20230727,121400,20017460840,8680,8690,8700,8680,3517
|
|
20230727,121300,19986920370,8690,8700,8720,8690,14490
|
|
20230727,121200,19860841410,8700,8700,8710,8700,1655
|
|
20230727,121100,19846440200,8700,8710,8710,8700,7569
|
|
20230727,121000,19780576950,8710,8720,8720,8710,5232
|
|
20230727,120900,19735004460,8720,8720,8730,8710,771
|
|
20230727,120800,19728281050,8720,8730,8730,8720,7916
|
|
20230727,120700,19659241520,8730,8740,8740,8730,744
|
|
20230727,120600,19652745940,8740,8720,8750,8720,619
|
|
20230727,120500,19647345300,8720,8730,8740,8720,1176
|
|
20230727,120400,19637077580,8730,8730,8740,8730,840
|
|
20230727,120300,19629742920,8720,8750,8750,8720,3816
|
|
20230727,120200,19596412940,8750,8750,8760,8740,2113
|
|
20230727,120100,19577925130,8760,8780,8790,8750,763
|
|
20230727,120000,19571225050,8740,8750,8790,8730,3814
|
|
20230727,115900,19537851350,8760,8750,8760,8740,1844
|
|
20230727,115800,19521717550,8750,8780,8780,8750,960
|
|
20230727,115700,19513302870,8760,8730,8790,8730,2524
|
|
20230727,115600,19491213090,8740,8730,8740,8730,1010
|
|
20230727,115500,19482389380,8740,8730,8740,8730,2851
|
|
20230727,115400,19457496930,8740,8740,8740,8730,2058
|
|
20230727,115300,19439512000,8740,8760,8770,8740,1238
|
|
20230727,115200,19428679080,8760,8760,8770,8750,2673
|
|
20230727,115100,19405241060,8760,8760,8770,8750,1561
|
|
20230727,115000,19391579890,8760,8770,8770,8750,3094
|
|
20230727,114900,19364476970,8770,8770,8790,8770,1400
|
|
20230727,114800,19352196240,8770,8780,8780,8770,522
|
|
20230727,114700,19347613680,8780,8780,8780,8770,847
|
|
20230727,114600,19340178610,8770,8780,8790,8770,8502
|
|
20230727,114500,19265599850,8770,8780,8780,8760,3312
|
|
20230727,114400,19236561990,8790,8790,8790,8770,234
|
|
20230727,114300,19234508700,8790,8780,8790,8760,766
|
|
20230727,114200,19227788410,8790,8790,8800,8790,3825
|
|
20230727,114100,19194160500,8790,8770,8790,8770,2202
|
|
20230727,114000,19174810930,8780,8770,8790,8770,2076
|
|
20230727,113900,19156585040,8760,8750,8770,8750,2570
|
|
20230727,113800,19134059550,8740,8750,8760,8740,617
|
|
20230727,113700,19128660850,8740,8750,8750,8740,1165
|
|
20230727,113600,19118469180,8740,8740,8740,8730,484
|
|
20230727,113500,19114240690,8730,8720,8730,8720,1147
|
|
20230727,113400,19104231600,8720,8720,8740,8720,532
|
|
20230727,113300,19099592300,8720,8730,8730,8720,7883
|
|
20230727,113200,19030798840,8740,8740,8740,8730,2490
|
|
20230727,113100,19009056060,8730,8730,8740,8730,272
|
|
20230727,113000,19006681100,8730,8750,8750,8730,5422
|
|
20230727,112900,18959341780,8730,8740,8750,8730,1756
|
|
20230727,112800,18944000070,8740,8740,8750,8730,307
|
|
20230727,112700,18941319280,8740,8740,8750,8730,5161
|
|
20230727,112600,18896226770,8750,8750,8750,8740,966
|
|
20230727,112500,18887783040,8750,8740,8770,8730,1605
|
|
20230727,112400,18873745080,8730,8780,8790,8730,18774
|
|
20230727,112300,18709424990,8780,8780,8780,8770,4590
|
|
20230727,112200,18669128620,8780,8780,8780,8770,538
|
|
20230727,112100,18664407900,8770,8760,8770,8760,575
|
|
20230727,112000,18659369080,8760,8770,8770,8760,809
|
|
20230727,111900,18652277440,8770,8760,8780,8760,2228
|
|
20230727,111800,18632757370,8760,8750,8760,8750,2792
|
|
20230727,111700,18608320390,8750,8760,8760,8740,592
|
|
20230727,111600,18603140190,8740,8780,8780,8740,4298
|
|
20230727,111500,18565463320,8770,8750,8770,8750,3404
|
|
20230727,111400,18535636680,8760,8770,8780,8750,3163
|
|
20230727,111300,18507937090,8760,8760,8760,8750,201
|
|
20230727,111200,18506177160,8750,8760,8770,8750,1813
|
|
20230727,111100,18490298850,8760,8760,8760,8740,898
|
|
20230727,111000,18482436220,8760,8720,8760,8720,3826
|
|
20230727,110900,18448998450,8720,8720,8730,8720,2395
|
|
20230727,110800,18428098380,8720,8720,8740,8720,1578
|
|
20230727,110700,18414323160,8720,8720,8740,8720,537
|
|
20230727,110600,18409636510,8720,8730,8730,8710,4138
|
|
20230727,110500,18373538880,8730,8710,8730,8710,2679
|
|
20230727,110400,18350189930,8710,8730,8740,8710,3280
|
|
20230727,110300,18321588160,8730,8750,8760,8730,4232
|
|
20230727,110200,18284630180,8750,8740,8750,8730,1223
|
|
20230727,110100,18273941640,8740,8730,8740,8710,971
|
|
20230727,110000,18265471840,8730,8720,8730,8710,1995
|
|
20230727,105900,18248073430,8720,8710,8720,8710,2307
|
|
20230727,105800,18227958100,8720,8750,8750,8710,15115
|
|
20230727,105700,18096050960,8760,8740,8760,8740,2089
|
|
20230727,105600,18077782670,8750,8740,8750,8740,1695
|
|
20230727,105500,18062956250,8740,8740,8750,8730,1796
|
|
20230727,105400,18047266000,8740,8750,8750,8720,5897
|
|
20230727,105300,17995774620,8750,8760,8760,8750,2205
|
|
20230727,105200,17976478150,8760,8780,8780,8760,5609
|
|
20230727,105100,17927306740,8780,8770,8810,8770,1699
|
|
20230727,105000,17912364520,8800,8740,8800,8730,2200
|
|
20230727,104900,17893093930,8750,8760,8770,8720,8508
|
|
20230727,104800,17818668790,8770,8810,8820,8770,11202
|
|
20230727,104700,17720246320,8810,8790,8810,8780,3630
|
|
20230727,104600,17688347770,8780,8840,8840,8780,24052
|
|
20230727,104500,17476623790,8840,8820,8850,8820,1720
|
|
20230727,104400,17461428090,8830,8810,8830,8810,1773
|
|
20230727,104300,17445787230,8810,8840,8840,8810,2980
|
|
20230727,104200,17419506280,8830,8840,8840,8810,4571
|
|
20230727,104100,17379191020,8840,8820,8850,8820,2072
|
|
20230727,104000,17360890700,8880,8850,8880,8820,7601
|
|
20230727,103900,17293754160,8850,8900,8900,8850,8594
|
|
20230727,103800,17217482830,8900,8920,8950,8890,3624
|
|
20230727,103700,17185212910,8930,8920,8940,8900,8320
|
|
20230727,103600,17110959280,8910,8910,8940,8900,10419
|
|
20230727,103500,17018039590,8910,8920,8930,8910,2282
|
|
20230727,103400,16997689310,8910,8920,8930,8880,9380
|
|
20230727,103300,16914167480,8920,8920,8940,8910,6638
|
|
20230727,103200,16854929310,8920,8960,8970,8910,8489
|
|
20230727,103100,16779070120,8960,8960,8980,8940,13863
|
|
20230727,103000,16654949560,8960,8920,8960,8920,4953
|
|
20230727,102900,16610689470,8920,8950,8990,8900,16664
|
|
20230727,102800,16461348750,8930,8900,8960,8900,15409
|
|
20230727,102700,16323949620,8900,8870,8910,8840,24561
|
|
20230727,102600,16105858980,8890,8850,8900,8840,39523
|
|
20230727,102500,15754795400,8840,8820,8840,8810,39651
|
|
20230727,102400,15404644070,8830,8730,8830,8730,24025
|
|
20230727,102300,15193629850,8730,8750,8750,8730,10289
|
|
20230727,102200,15103681280,8740,8700,8750,8700,9127
|
|
20230727,102100,15024099070,8700,8690,8710,8670,9499
|
|
20230727,102000,14941560350,8690,8670,8740,8660,18833
|
|
20230727,101900,14777764380,8660,8620,8670,8620,7308
|
|
20230727,101800,14714530080,8620,8590,8630,8590,4222
|
|
20230727,101700,14678212410,8580,8550,8580,8550,4438
|
|
20230727,101600,14640158210,8560,8560,8560,8520,24121
|
|
20230727,101500,14434168930,8570,8620,8620,8550,42037
|
|
20230727,101400,14073629730,8620,8610,8630,8610,4085
|
|
20230727,101300,14038428840,8610,8610,8620,8600,14279
|
|
20230727,101200,13915599070,8600,8640,8640,8600,25220
|
|
20230727,101100,13698478030,8640,8660,8660,8610,23366
|
|
20230727,101000,13496964540,8650,8690,8700,8650,4685
|
|
20230727,100900,13456343510,8680,8650,8710,8640,3191
|
|
20230727,100800,13428658910,8640,8660,8670,8620,14518
|
|
20230727,100700,13303075680,8660,8700,8700,8650,6611
|
|
20230727,100600,13245725020,8700,8690,8700,8680,4801
|
|
20230727,100500,13203981860,8690,8670,8700,8670,2222
|
|
20230727,100400,13184692860,8670,8640,8670,8620,28773
|
|
20230727,100300,12936569880,8650,8650,8650,8620,8655
|
|
20230727,100200,12861790860,8650,8740,8780,8650,18565
|
|
20230727,100100,12700390330,8740,8690,8780,8690,8920
|
|
20230727,100000,12622500240,8690,8690,8700,8670,8800
|
|
20230727,095900,12546065590,8690,8660,8690,8650,5014
|
|
20230727,095800,12502617030,8660,8640,8670,8600,50340
|
|
20230727,095700,12068764660,8640,8700,8710,8630,43695
|
|
20230727,095600,11689889100,8700,8710,8730,8700,11497
|
|
20230727,095500,11589760240,8710,8750,8750,8690,14944
|
|
20230727,095400,11459609030,8740,8760,8760,8730,4278
|
|
20230727,095300,11422219460,8760,8750,8760,8740,1641
|
|
20230727,095200,11407861320,8750,8730,8750,8690,8933
|
|
20230727,095100,11330136570,8730,8800,8810,8680,38779
|
|
20230727,095000,10992779000,8810,8760,8810,8690,32772
|
|
20230727,094900,10706804830,8740,8790,8810,8730,23241
|
|
20230727,094800,10503617790,8750,8880,8880,8750,18989
|
|
20230727,094700,10336306530,8880,8860,8880,8840,4910
|
|
20230727,094600,10292852030,8850,8880,8900,8850,6973
|
|
20230727,094500,10231033250,8890,8910,8930,8860,13988
|
|
20230727,094400,10106529140,8920,8930,8940,8900,13235
|
|
20230727,094300,9988480620,8940,8870,8960,8860,15677
|
|
20230727,094200,9848503630,8860,8860,8880,8840,4530
|
|
20230727,094100,9808341290,8880,8840,8890,8820,10062
|
|
20230727,094000,9719171340,8840,8780,8860,8780,11254
|
|
20230727,093900,9619730740,8780,8730,8780,8710,8206
|
|
20230727,093800,9548042900,8750,8730,8760,8700,15560
|
|
20230727,093700,9412229240,8730,8710,8770,8680,21618
|
|
20230727,093600,9223790440,8710,8750,8760,8710,14344
|
|
20230727,093500,9098617250,8750,8750,8760,8670,51350
|
|
20230727,093400,8651590810,8750,8800,8820,8720,65718
|
|
20230727,093300,8075635430,8800,8880,8890,8800,13079
|
|
20230727,093200,7959897350,8890,8880,8890,8870,4922
|
|
20230727,093100,7916172320,8880,8790,8880,8780,25986
|
|
20230727,093000,7686859260,8760,8840,8840,8760,30181
|
|
20230727,092900,7421126440,8830,8900,8900,8800,50619
|
|
20230727,092800,6973735700,8900,8920,8920,8890,32411
|
|
20230727,092700,6685184620,8910,8910,8970,8910,5843
|
|
20230727,092600,6633066040,8910,8990,9000,8900,35616
|
|
20230727,092500,6314926890,8990,8990,9000,8990,2438
|
|
20230727,092400,6292994810,9000,8990,9000,8980,5305
|
|
20230727,092300,6245300410,8990,8960,9000,8960,5722
|
|
20230727,092200,6193922870,8950,8990,9010,8930,15089
|
|
20230727,092100,6058725100,9010,8990,9050,8920,39647
|
|
20230727,092000,5702962290,9000,8970,9000,8950,11958
|
|
20230727,091900,5595694950,8960,9000,9010,8950,23494
|
|
20230727,091800,5384956450,9000,9070,9070,8980,26736
|
|
20230727,091700,5144001420,9080,9040,9110,9030,13270
|
|
20230727,091600,5023675980,9030,9100,9110,9030,16019
|
|
20230727,091500,4878679290,9110,9060,9110,9000,40813
|
|
20230727,091400,4509646490,9070,9170,9170,8920,118301
|
|
20230727,091300,3439631700,9170,9240,9340,9170,19624
|
|
20230727,091200,3258669650,9210,9320,9370,9170,64994
|
|
20230727,091100,2657490290,9370,9470,9500,9300,19702
|
|
20230727,091000,2473661580,9480,9320,9500,9230,13718
|
|
20230727,090900,2345426060,9370,9470,9470,9230,36118
|
|
20230727,090800,2007519340,9480,9550,9580,9450,15305
|
|
20230727,090700,1861912230,9580,9630,9640,9530,14550
|
|
20230727,090600,1722310920,9630,9420,9630,9410,33472
|
|
20230727,090500,1402314760,9500,9410,9500,9390,15231
|
|
20230727,090400,1258887140,9410,9430,9540,9400,14568
|
|
20230727,090300,1121401870,9470,9500,9510,9430,28561
|
|
20230727,090200,850859210,9510,9570,9640,9500,48707
|
|
20230727,090100,385424060,9600,9500,9600,9450,24531
|
|
20230727,090000,151757660,9500,9460,9500,9420,14098
|