578 lines
33 KiB
CSV
578 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183500,11356458500,210000,210000,210000,210000,715
|
|
20230728,183400,11356458500,210000,210000,210000,210000,0
|
|
20230728,183300,11356458500,210000,210000,210000,210000,0
|
|
20230728,183200,11356458500,210000,210000,210000,210000,0
|
|
20230728,183100,11356458500,210000,210000,210000,210000,0
|
|
20230728,183000,11356458500,210000,210000,210000,210000,0
|
|
20230728,182900,11356458500,210000,210000,210000,210000,0
|
|
20230728,182800,11356458500,210000,210000,210000,210000,0
|
|
20230728,182700,11356458500,210000,210000,210000,210000,0
|
|
20230728,182600,11356458500,210000,210000,210000,210000,0
|
|
20230728,182500,11356458500,210000,210000,210000,210000,0
|
|
20230728,182400,11356458500,210000,210000,210000,210000,0
|
|
20230728,182300,11356458500,210000,210000,210000,210000,0
|
|
20230728,182200,11356458500,210000,210000,210000,210000,0
|
|
20230728,182100,11356458500,210000,210000,210000,210000,0
|
|
20230728,182000,11356458500,210000,210000,210000,210000,0
|
|
20230728,181900,11356458500,210000,210000,210000,210000,0
|
|
20230728,181800,11356458500,210000,210000,210000,210000,0
|
|
20230728,181700,11356458500,210000,210000,210000,210000,0
|
|
20230728,181600,11356458500,210000,210000,210000,210000,0
|
|
20230728,181500,11356458500,210000,210000,210000,210000,0
|
|
20230728,181400,11356458500,210000,210000,210000,210000,0
|
|
20230728,181300,11356458500,210000,210000,210000,210000,0
|
|
20230728,181200,11356458500,210000,210000,210000,210000,0
|
|
20230728,181100,11356458500,210000,210000,210000,210000,0
|
|
20230728,181000,11356458500,210000,210000,210000,210000,0
|
|
20230728,180900,11356458500,210000,210000,210000,210000,0
|
|
20230728,180800,11356458500,210000,210000,210000,210000,0
|
|
20230728,180700,11356458500,210000,210000,210000,210000,0
|
|
20230728,180600,11356458500,210000,210000,210000,210000,0
|
|
20230728,180500,11356458500,210000,210000,210000,210000,715
|
|
20230728,180400,11356458500,210000,210000,210000,210000,0
|
|
20230728,180300,11356458500,210000,210000,210000,210000,0
|
|
20230728,180200,11356458500,210000,210000,210000,210000,0
|
|
20230728,180100,11356458500,210000,210000,210000,210000,0
|
|
20230728,180000,11356458500,210000,210000,210000,210000,0
|
|
20230728,175900,11356458500,210000,210000,210000,210000,0
|
|
20230728,175800,11356458500,210000,210000,210000,210000,0
|
|
20230728,175700,11356458500,210000,210000,210000,210000,0
|
|
20230728,175600,11356458500,210000,210000,210000,210000,0
|
|
20230728,175500,11356458500,210000,210000,210000,210000,0
|
|
20230728,175400,11356458500,210000,210000,210000,210000,0
|
|
20230728,175300,11356458500,210000,210000,210000,210000,0
|
|
20230728,175200,11356458500,210000,210000,210000,210000,0
|
|
20230728,175100,11356458500,210000,210000,210000,210000,0
|
|
20230728,175000,11356458500,210000,210000,210000,210000,0
|
|
20230728,174900,11356458500,210000,210000,210000,210000,0
|
|
20230728,174800,11356458500,210000,210000,210000,210000,0
|
|
20230728,174700,11356458500,210000,210000,210000,210000,0
|
|
20230728,174600,11356458500,210000,210000,210000,210000,0
|
|
20230728,174500,11356458500,210000,210000,210000,210000,0
|
|
20230728,174400,11356458500,210000,210000,210000,210000,0
|
|
20230728,174300,11356458500,210000,210000,210000,210000,0
|
|
20230728,174200,11356458500,210000,210000,210000,210000,0
|
|
20230728,174100,11356458500,210000,210000,210000,210000,0
|
|
20230728,174000,11356458500,210000,210000,210000,210000,0
|
|
20230728,173900,11356458500,210000,210000,210000,210000,0
|
|
20230728,173800,11356458500,210000,210000,210000,210000,0
|
|
20230728,173700,11356458500,210000,210000,210000,210000,0
|
|
20230728,173600,11356458500,210000,210000,210000,210000,0
|
|
20230728,173500,11356458500,210000,210000,210000,210000,715
|
|
20230728,173400,11356458500,210000,210000,210000,210000,0
|
|
20230728,173300,11356458500,210000,210000,210000,210000,0
|
|
20230728,173200,11356458500,210000,210000,210000,210000,0
|
|
20230728,173100,11356458500,210000,210000,210000,210000,0
|
|
20230728,173000,11356458500,210000,210000,210000,210000,0
|
|
20230728,172900,11356458500,210000,210000,210000,210000,0
|
|
20230728,172800,11356458500,210000,210000,210000,210000,0
|
|
20230728,172700,11356458500,210000,210000,210000,210000,0
|
|
20230728,172600,11356458500,210000,210000,210000,210000,0
|
|
20230728,172500,11356458500,210000,210000,210000,210000,0
|
|
20230728,172400,11356458500,210000,210000,210000,210000,0
|
|
20230728,172300,11356458500,210000,210000,210000,210000,0
|
|
20230728,172200,11356458500,210000,210000,210000,210000,0
|
|
20230728,172100,11356458500,210000,210000,210000,210000,0
|
|
20230728,172000,11356458500,210000,210000,210000,210000,0
|
|
20230728,171900,11356458500,210000,210000,210000,210000,0
|
|
20230728,171800,11356458500,210000,210000,210000,210000,0
|
|
20230728,171700,11356458500,210000,210000,210000,210000,0
|
|
20230728,171600,11356458500,210000,210000,210000,210000,0
|
|
20230728,171500,11356458500,210000,210000,210000,210000,0
|
|
20230728,171400,11356458500,210000,210000,210000,210000,0
|
|
20230728,171300,11356458500,210000,210000,210000,210000,0
|
|
20230728,171200,11356458500,210000,210000,210000,210000,0
|
|
20230728,171100,11356458500,210000,210000,210000,210000,0
|
|
20230728,171000,11356458500,210000,210000,210000,210000,0
|
|
20230728,170900,11356458500,210000,210000,210000,210000,0
|
|
20230728,170800,11356458500,210000,210000,210000,210000,0
|
|
20230728,170700,11356458500,210000,210000,210000,210000,0
|
|
20230728,170600,11356458500,210000,210000,210000,210000,0
|
|
20230728,170500,11356458500,210000,210000,210000,210000,715
|
|
20230728,170400,11356458500,210000,210000,210000,210000,0
|
|
20230728,170300,11356458500,210000,210000,210000,210000,0
|
|
20230728,170200,11356458500,210000,210000,210000,210000,0
|
|
20230728,170100,11356458500,210000,210000,210000,210000,0
|
|
20230728,170000,11356458500,210000,210000,210000,210000,0
|
|
20230728,165900,11356458500,210000,210000,210000,210000,0
|
|
20230728,165800,11356458500,210000,210000,210000,210000,0
|
|
20230728,165700,11356458500,210000,210000,210000,210000,0
|
|
20230728,165600,11356458500,210000,210000,210000,210000,0
|
|
20230728,165500,11356458500,210000,210000,210000,210000,0
|
|
20230728,165400,11356458500,210000,210000,210000,210000,0
|
|
20230728,165300,11356458500,210000,210000,210000,210000,0
|
|
20230728,165200,11356458500,210000,210000,210000,210000,0
|
|
20230728,165100,11356458500,210000,210000,210000,210000,0
|
|
20230728,165000,11356458500,210000,210000,210000,210000,0
|
|
20230728,164900,11356458500,210000,210000,210000,210000,0
|
|
20230728,164800,11356458500,210000,210000,210000,210000,0
|
|
20230728,164700,11356458500,210000,210000,210000,210000,0
|
|
20230728,164600,11356458500,210000,210000,210000,210000,0
|
|
20230728,164500,11356458500,210000,210000,210000,210000,0
|
|
20230728,164400,11356458500,210000,210000,210000,210000,0
|
|
20230728,164300,11356458500,210000,210000,210000,210000,0
|
|
20230728,164200,11356458500,210000,210000,210000,210000,0
|
|
20230728,164100,11356458500,210000,210000,210000,210000,0
|
|
20230728,164000,11356458500,210000,210000,210000,210000,0
|
|
20230728,163900,11356458500,210000,210000,210000,210000,0
|
|
20230728,163800,11356458500,210000,210000,210000,210000,0
|
|
20230728,163700,11356458500,210000,210000,210000,210000,0
|
|
20230728,163600,11356458500,210000,210000,210000,210000,0
|
|
20230728,163500,11356458500,210000,210000,210000,210000,715
|
|
20230728,163400,11356458500,210000,210000,210000,210000,0
|
|
20230728,163300,11356458500,210000,210000,210000,210000,0
|
|
20230728,163200,11356458500,210000,210000,210000,210000,0
|
|
20230728,163100,11356458500,210000,210000,210000,210000,0
|
|
20230728,163000,11356458500,210000,210000,210000,210000,0
|
|
20230728,162900,11356458500,210000,210000,210000,210000,0
|
|
20230728,162800,11356458500,210000,210000,210000,210000,0
|
|
20230728,162700,11356458500,210000,210000,210000,210000,0
|
|
20230728,162600,11356458500,210000,210000,210000,210000,0
|
|
20230728,162500,11356458500,210000,210000,210000,210000,0
|
|
20230728,162400,11356458500,210000,210000,210000,210000,0
|
|
20230728,162300,11356458500,210000,210000,210000,210000,0
|
|
20230728,162200,11356458500,210000,210000,210000,210000,0
|
|
20230728,162100,11356458500,210000,210000,210000,210000,0
|
|
20230728,162000,11356458500,210000,210000,210000,210000,0
|
|
20230728,161900,11356458500,210000,210000,210000,210000,0
|
|
20230728,161800,11356458500,210000,210000,210000,210000,0
|
|
20230728,161700,11356458500,210000,210000,210000,210000,0
|
|
20230728,161600,11356458500,210000,210000,210000,210000,0
|
|
20230728,161500,11356458500,210000,210000,210000,210000,0
|
|
20230728,161400,11356458500,210000,210000,210000,210000,0
|
|
20230728,161300,11356458500,210000,210000,210000,210000,0
|
|
20230728,161200,11356458500,210000,210000,210000,210000,0
|
|
20230728,161100,11356458500,210000,210000,210000,210000,0
|
|
20230728,161000,11356458500,210000,210000,210000,210000,0
|
|
20230728,160900,11356458500,210000,210000,210000,210000,0
|
|
20230728,160800,11356458500,210000,210000,210000,210000,0
|
|
20230728,160700,11356458500,210000,210000,210000,210000,0
|
|
20230728,160600,11356458500,210000,210000,210000,210000,0
|
|
20230728,160500,11356458500,210000,210000,210000,210000,715
|
|
20230728,160400,11356458500,210000,210000,210000,210000,0
|
|
20230728,160300,11356458500,210000,210000,210000,210000,0
|
|
20230728,160200,11356458500,210000,210000,210000,210000,0
|
|
20230728,160100,11356458500,210000,210000,210000,210000,0
|
|
20230728,160000,11356458500,210000,210000,210000,210000,0
|
|
20230728,155900,11356458500,210000,210000,210000,210000,0
|
|
20230728,155800,11356458500,210000,210000,210000,210000,0
|
|
20230728,155700,11356458500,210000,210000,210000,210000,0
|
|
20230728,155600,11356458500,210000,210000,210000,210000,0
|
|
20230728,155500,11356458500,210000,210000,210000,210000,0
|
|
20230728,155400,11356458500,210000,210000,210000,210000,0
|
|
20230728,155300,11356458500,210000,210000,210000,210000,0
|
|
20230728,155200,11356458500,210000,210000,210000,210000,0
|
|
20230728,155100,11356458500,210000,210000,210000,210000,0
|
|
20230728,155000,11356458500,210000,210000,210000,210000,0
|
|
20230728,154900,11356458500,210000,210000,210000,210000,0
|
|
20230728,154800,11356458500,210000,210000,210000,210000,0
|
|
20230728,154700,11356458500,210000,210000,210000,210000,0
|
|
20230728,154600,11356458500,210000,210000,210000,210000,0
|
|
20230728,154500,11356458500,210000,210000,210000,210000,0
|
|
20230728,154400,11356458500,210000,210000,210000,210000,0
|
|
20230728,154300,11356458500,210000,210000,210000,210000,0
|
|
20230728,154200,11356458500,210000,210000,210000,210000,0
|
|
20230728,154100,11356458500,210000,210000,210000,210000,0
|
|
20230728,154000,11356458500,210000,210000,210000,210000,0
|
|
20230728,153900,11356458500,210000,210000,210000,210000,0
|
|
20230728,153800,11356458500,210000,210000,210000,210000,0
|
|
20230728,153700,11356458500,210000,210000,210000,210000,0
|
|
20230728,153600,11356458500,210000,210000,210000,210000,0
|
|
20230728,153500,11356458500,210000,210000,210000,210000,715
|
|
20230728,153400,11356458500,210000,210000,210000,210000,0
|
|
20230728,153300,11356458500,210000,210000,210000,210000,0
|
|
20230728,153200,11356458500,210000,210000,210000,210000,0
|
|
20230728,153100,11356458500,210000,210000,210000,210000,0
|
|
20230728,153000,11356458500,210000,210000,210000,210000,715
|
|
20230728,152900,11206308500,210500,210500,210500,210500,0
|
|
20230728,152800,11206308500,210500,210500,210500,210500,0
|
|
20230728,152700,11206308500,210500,210500,210500,210500,0
|
|
20230728,152600,11206308500,210500,210500,210500,210500,0
|
|
20230728,152500,11206308500,210500,210500,210500,210500,0
|
|
20230728,152400,11206308500,210500,210500,210500,210500,0
|
|
20230728,152300,11206308500,210500,210500,210500,210500,0
|
|
20230728,152200,11206308500,210500,210500,210500,210500,0
|
|
20230728,152100,11206308500,210500,210500,210500,210500,0
|
|
20230728,152000,11206308500,210500,210500,210500,210500,0
|
|
20230728,151900,11206308500,210500,211000,211500,210000,149
|
|
20230728,151800,11174995000,211500,211500,211500,210000,52
|
|
20230728,151700,11164034500,211500,211000,211500,211000,19
|
|
20230728,151600,11160018500,211500,211000,211500,211000,24
|
|
20230728,151500,11154944500,211000,212000,212000,211000,28
|
|
20230728,151400,11149025000,212000,212000,212000,211000,120
|
|
20230728,151300,11123681000,212000,211500,212000,211000,71
|
|
20230728,151200,11108662000,211500,211500,211500,211000,136
|
|
20230728,151100,11079899500,211000,211500,211500,211000,25
|
|
20230728,151000,11074614500,211000,211500,212000,211000,543
|
|
20230728,150900,10959744000,211500,210500,211500,210000,659
|
|
20230728,150800,10820889000,210500,210000,210500,210000,57
|
|
20230728,150700,10808900500,210000,210000,210500,210000,138
|
|
20230728,150600,10779913500,210000,210500,210500,210000,221
|
|
20230728,150500,10733490500,210000,210500,210500,210000,37
|
|
20230728,150400,10725703000,210500,210500,210500,210000,21
|
|
20230728,150300,10721283500,210500,210500,210500,210000,95
|
|
20230728,150200,10701320500,210000,210500,210500,210000,48
|
|
20230728,150100,10691226500,210000,210500,210500,210000,23
|
|
20230728,150000,10686385500,210500,211000,211000,210000,165
|
|
20230728,145900,10651648500,211000,210500,211000,210500,57
|
|
20230728,145800,10639623500,210500,210500,211000,210500,75
|
|
20230728,145700,10623802000,210500,211000,211000,210500,29
|
|
20230728,145600,10617689000,211000,211000,211000,210500,98
|
|
20230728,145500,10597020000,210500,211000,211000,210500,18
|
|
20230728,145400,10593224000,211000,210500,211000,210500,84
|
|
20230728,145300,10575533000,211000,210500,211000,210000,187
|
|
20230728,145200,10536219000,210000,210500,211000,210000,41
|
|
20230728,145100,10527589500,210500,210500,211000,210000,40
|
|
20230728,145000,10519167000,210500,210500,211000,210500,55
|
|
20230728,144900,10507574000,210500,210500,210500,210000,58
|
|
20230728,144800,10495366500,210500,210500,211000,210000,83
|
|
20230728,144700,10477896000,210500,210000,210500,210000,114
|
|
20230728,144600,10453919000,210000,210500,210500,210000,36
|
|
20230728,144500,10446347500,210000,210000,210500,210000,30
|
|
20230728,144400,10440039000,210500,210500,210500,210000,57
|
|
20230728,144300,10428047500,210500,210000,210500,210000,11
|
|
20230728,144200,10425733000,210500,210000,210500,210000,67
|
|
20230728,144100,10411631000,210500,210500,210500,210000,48
|
|
20230728,144000,10401528000,210500,210500,210500,210000,15
|
|
20230728,143900,10398373500,210000,210000,210500,210000,35
|
|
20230728,143800,10391009000,210500,210500,210500,210000,36
|
|
20230728,143700,10383432000,210500,210500,210500,210000,13
|
|
20230728,143600,10380697500,210000,210000,210500,209500,35
|
|
20230728,143500,10373346000,210500,210000,210500,209500,93
|
|
20230728,143400,10353806000,210000,209500,210000,209500,19
|
|
20230728,143300,10349817500,210000,210000,210000,209500,60
|
|
20230728,143200,10337219500,210000,210000,210000,210000,36
|
|
20230728,143100,10329659500,210000,209500,210000,209500,36
|
|
20230728,143000,10322102000,210500,210000,210500,210000,190
|
|
20230728,142900,10282195000,210000,210000,210000,210000,23
|
|
20230728,142800,10277365000,210500,210000,210500,210000,48
|
|
20230728,142700,10267265500,210000,210000,210500,210000,21
|
|
20230728,142600,10262852000,210000,210000,210500,210000,15
|
|
20230728,142500,10259697000,210500,210500,210500,210000,37
|
|
20230728,142400,10251910500,210000,210500,210500,210000,9
|
|
20230728,142300,10250016500,210000,210000,210000,210000,20
|
|
20230728,142200,10245816500,210000,210500,210500,210000,36
|
|
20230728,142100,10238239000,210500,210000,210500,210000,32
|
|
20230728,142000,10231506500,210000,210500,210500,210000,13
|
|
20230728,141900,10228772500,210500,210500,210500,210500,37
|
|
20230728,141800,10220984000,210000,210000,210000,209500,32
|
|
20230728,141700,10214265000,210000,209500,210000,209500,4
|
|
20230728,141600,10213426000,209500,210000,210000,209500,70
|
|
20230728,141500,10198727500,209500,210000,210000,209500,32
|
|
20230728,141400,10192010500,209500,209500,209500,209500,3
|
|
20230728,141300,10191382000,210000,210000,210000,210000,77
|
|
20230728,141200,10175212000,210000,210000,210000,210000,9
|
|
20230728,141100,10173322000,210500,210000,210500,210000,162
|
|
20230728,141000,10139298000,209500,209500,210000,209500,50
|
|
20230728,140900,10128813000,210000,210000,210000,210000,91
|
|
20230728,140800,10109703000,210500,210000,210500,210000,29
|
|
20230728,140700,10103600500,210000,210000,210500,210000,28
|
|
20230728,140600,10097709000,210000,210000,210000,210000,3
|
|
20230728,140500,10097079000,210000,210000,210500,210000,37
|
|
20230728,140400,10089305500,210000,210000,210500,210000,34
|
|
20230728,140300,10082149500,210000,210000,210500,210000,25
|
|
20230728,140200,10076889500,210500,210500,210500,209500,23
|
|
20230728,140100,10072063000,210000,210000,210500,210000,41
|
|
20230728,140000,10063451000,210000,210000,210000,210000,23
|
|
20230728,135900,10058621000,210000,209500,210000,209500,4
|
|
20230728,135800,10057782000,209500,210000,210500,209500,72
|
|
20230728,135700,10042689000,210000,210000,210500,210000,215
|
|
20230728,135600,9997533000,210500,210500,210500,210500,29
|
|
20230728,135500,9991428500,210500,210500,211000,210500,13
|
|
20230728,135400,9988688500,211000,210500,211000,210500,417
|
|
20230728,135300,9900769000,210500,210000,210500,210000,20
|
|
20230728,135200,9896565000,210000,210000,210500,210000,11
|
|
20230728,135100,9894252000,210500,210500,210500,210500,41
|
|
20230728,135000,9885621500,210500,210000,210500,210000,73
|
|
20230728,134900,9870282500,210000,210000,210000,210000,5
|
|
20230728,134800,9869232500,210500,210500,210500,210000,51
|
|
20230728,134700,9858498500,210500,210000,210500,210000,35
|
|
20230728,134600,9851132500,210000,210000,210000,210000,16
|
|
20230728,134500,9847772500,210500,210000,210500,210000,24
|
|
20230728,134400,9842721500,210000,209500,210000,209500,125
|
|
20230728,134300,9816473500,210000,209500,210000,209500,12
|
|
20230728,134200,9813954500,210000,209500,210000,209500,38
|
|
20230728,134100,9805976000,209500,210000,210000,209500,14
|
|
20230728,134000,9803040000,209500,209500,210000,209500,19
|
|
20230728,133900,9799052000,209500,210000,210500,209500,153
|
|
20230728,133800,9766920500,210000,210000,210000,209500,24
|
|
20230728,133700,9761882500,209500,209500,210000,209500,46
|
|
20230728,133600,9752229000,209500,210000,210000,209500,51
|
|
20230728,133500,9741534000,209500,209500,210000,209500,14
|
|
20230728,133400,9738598000,209500,209500,209500,209500,39
|
|
20230728,133300,9730427500,209500,209500,210000,209500,95
|
|
20230728,133200,9710513500,209000,209500,209500,209000,11
|
|
20230728,133100,9708212000,209000,209500,209500,209000,10
|
|
20230728,133000,9706118500,209500,209500,209500,209000,30
|
|
20230728,132900,9699834000,210000,209500,210000,209000,58
|
|
20230728,132800,9687682500,209000,209000,209000,209000,2
|
|
20230728,132700,9687264500,209500,209500,209500,209000,133
|
|
20230728,132600,9659461000,209500,209500,210000,209000,63
|
|
20230728,132500,9646250500,209500,209500,209500,209000,18
|
|
20230728,132400,9642482000,209500,209500,209500,209000,184
|
|
20230728,132300,9603944500,209500,209000,209500,209000,46
|
|
20230728,132200,9594308500,209000,209000,209500,209000,18
|
|
20230728,132100,9590543000,209000,209500,209500,209000,8
|
|
20230728,132000,9588868000,209000,208500,209000,208500,56
|
|
20230728,131900,9577167000,208500,209000,209000,208500,22
|
|
20230728,131800,9572569500,208500,208500,209000,208500,21
|
|
20230728,131700,9568188000,209000,208500,209000,208500,218
|
|
20230728,131600,9522726500,209000,209000,209500,209000,51
|
|
20230728,131500,9512057000,209000,209500,209500,209000,148
|
|
20230728,131400,9481122000,209000,209500,209500,209000,15
|
|
20230728,131300,9477980000,209000,209000,209500,209000,18
|
|
20230728,131200,9474212000,209500,209500,209500,209000,31
|
|
20230728,131100,9467719500,209500,209500,209500,209000,39
|
|
20230728,131000,9459550500,209500,209000,209500,209000,11
|
|
20230728,130900,9457248000,209000,209500,209500,209000,27
|
|
20230728,130800,9451595500,209000,209000,209500,209000,16
|
|
20230728,130700,9448245000,209000,209000,209500,209000,116
|
|
20230728,130600,9423998000,209000,209500,209500,209000,31
|
|
20230728,130500,9417510500,209000,209500,209500,209000,49
|
|
20230728,130400,9407258000,209000,209000,209500,209000,12
|
|
20230728,130300,9404747000,209000,209000,209000,209000,10
|
|
20230728,130200,9402657000,209500,209500,210000,209500,53
|
|
20230728,130100,9391542000,209500,209500,210000,209500,22
|
|
20230728,130000,9386923500,209500,210000,210000,209500,4
|
|
20230728,125900,9386085000,210000,210000,210500,209500,40
|
|
20230728,125800,9377682500,210500,209500,210500,209500,25
|
|
20230728,125700,9372434500,209500,209000,209500,209000,15
|
|
20230728,125600,9369295500,208500,210000,210000,208500,68
|
|
20230728,125500,9355067500,210000,209500,210000,209000,56
|
|
20230728,125400,9343338500,209500,209500,209500,209500,19
|
|
20230728,125300,9339358000,209500,209500,210000,209500,67
|
|
20230728,125200,9325318000,209500,209000,209500,209000,118
|
|
20230728,125100,9300609000,209000,208500,209000,208500,38
|
|
20230728,125000,9292667500,208500,209000,209000,208500,79
|
|
20230728,124900,9276162500,209000,209000,209500,209000,96
|
|
20230728,124800,9256083500,209500,209000,209500,209000,63
|
|
20230728,124700,9242911000,209000,209000,209500,209000,32
|
|
20230728,124600,9236218000,209000,209000,209500,209000,60
|
|
20230728,124500,9223666000,209000,209000,209500,209000,52
|
|
20230728,124400,9212784500,209000,209500,209500,209000,133
|
|
20230728,124300,9184926500,209500,210000,210500,209500,52
|
|
20230728,124200,9174005500,210000,210000,210000,210000,37
|
|
20230728,124100,9166235500,210000,210000,210500,210000,50
|
|
20230728,124000,9155727000,210500,210500,211000,210500,33
|
|
20230728,123900,9148771500,210500,210500,210500,210000,115
|
|
20230728,123800,9124570000,210500,210500,211000,210500,169
|
|
20230728,123700,9088985500,210500,210500,211000,210500,43
|
|
20230728,123600,9079928000,210500,211000,211000,210000,255
|
|
20230728,123500,9026147000,211000,211000,211500,211000,28
|
|
20230728,123400,9020236000,211500,211000,211500,211000,77
|
|
20230728,123300,9003969000,211000,211000,211500,211000,56
|
|
20230728,123200,8992136500,211000,211500,211500,211000,19
|
|
20230728,123100,8988124000,211000,211500,211500,211000,52
|
|
20230728,123000,8977139500,211000,210500,211000,210500,87
|
|
20230728,122900,8958808500,210500,210500,210500,210500,15
|
|
20230728,122800,8955651000,210000,210500,211500,210000,132
|
|
20230728,122700,8927891000,210500,210500,211000,210000,49
|
|
20230728,122600,8917580000,210500,210500,211000,210500,34
|
|
20230728,122500,8910420000,211000,210500,211000,210500,20
|
|
20230728,122400,8906200500,211000,210500,211000,210500,117
|
|
20230728,122300,8881557500,210500,211000,211500,210500,29
|
|
20230728,122200,8875436000,210500,210500,211000,210500,13
|
|
20230728,122100,8872698500,210500,211000,211000,210500,47
|
|
20230728,122000,8862783000,211000,211000,211500,211000,13
|
|
20230728,121900,8860039500,211500,211000,211500,211000,17
|
|
20230728,121800,8856449500,211000,210500,211500,210500,31
|
|
20230728,121700,8849900000,210500,211000,211000,210500,211
|
|
20230728,121600,8805380500,211500,211000,211500,211000,21
|
|
20230728,121500,8800946000,211500,211000,212000,211000,26
|
|
20230728,121400,8795446500,211000,212000,212000,211000,43
|
|
20230728,121300,8786349500,212000,211500,212000,211500,12
|
|
20230728,121200,8783808500,211500,212000,212000,211500,27
|
|
20230728,121100,8778087500,211500,211500,211500,211000,20
|
|
20230728,121000,8773858500,211500,212000,212000,211000,74
|
|
20230728,120900,8758208000,211500,211500,212000,211500,29
|
|
20230728,120800,8752063000,211500,212000,212500,211500,185
|
|
20230728,120700,8712848000,212000,212000,212500,212000,27
|
|
20230728,120600,8707115000,212000,212000,212500,212000,27
|
|
20230728,120500,8701381500,212000,212500,212500,212000,13
|
|
20230728,120400,8698620500,212500,212000,212500,212000,30
|
|
20230728,120300,8692257500,212000,211500,212500,211500,256
|
|
20230728,120200,8638074000,212000,212000,212500,212000,231
|
|
20230728,120100,8589100000,212000,212000,212500,212000,27
|
|
20230728,120000,8583373000,212000,212500,212500,212000,28
|
|
20230728,115900,8577426500,212500,212500,212500,212000,19
|
|
20230728,115800,8573392000,212500,212500,213000,212000,56
|
|
20230728,115700,8561483000,212500,212500,213000,212500,97
|
|
20230728,115600,8540854500,212500,212500,213000,212000,77
|
|
20230728,115500,8524467000,212500,213000,213000,212500,133
|
|
20230728,115400,8496181500,212500,212000,212500,212000,83
|
|
20230728,115300,8478544500,212000,213000,213000,212000,415
|
|
20230728,115200,8390328500,212500,212500,213000,212500,142
|
|
20230728,115100,8360103000,212500,212000,213000,212000,458
|
|
20230728,115000,8262711000,212000,212500,212500,212000,100
|
|
20230728,114900,8241464000,212000,212000,212500,212000,57
|
|
20230728,114800,8229356500,212000,212000,212000,211500,183
|
|
20230728,114700,8190563000,211500,211500,212000,211000,206
|
|
20230728,114600,8146920000,211500,211500,212000,211500,141
|
|
20230728,114500,8117054500,211500,211500,212000,211500,118
|
|
20230728,114400,8092054000,211500,212000,212000,211500,132
|
|
20230728,114300,8064101500,211500,211000,212000,211000,126
|
|
20230728,114200,8037423000,211000,211500,211500,211000,28
|
|
20230728,114100,8031510500,211500,211500,211500,211000,114
|
|
20230728,114000,8007406000,210500,211500,211500,210500,230
|
|
20230728,113900,7958875000,212000,211500,212000,211500,106
|
|
20230728,113800,7936451500,211000,211000,211500,211000,198
|
|
20230728,113700,7894593000,211000,211000,211500,211000,213
|
|
20230728,113600,7849598500,211000,211000,211000,210500,144
|
|
20230728,113500,7819216000,210500,210500,211000,210500,158
|
|
20230728,113400,7785896500,210500,210500,211500,210500,120
|
|
20230728,113300,7760542500,211000,211500,211500,211000,89
|
|
20230728,113200,7741761500,211500,211000,211500,210500,318
|
|
20230728,113100,7674662000,211000,210500,211000,210000,321
|
|
20230728,113000,7607010000,210500,209500,211000,209500,1902
|
|
20230728,112900,7207394500,209500,209000,209500,209000,992
|
|
20230728,112800,6999636500,209500,209000,209500,209000,432
|
|
20230728,112700,6909342500,209000,209000,209000,208500,110
|
|
20230728,112600,6886374000,208500,208500,209000,208500,95
|
|
20230728,112500,6866521500,209000,208500,209000,208500,149
|
|
20230728,112400,6835385500,208500,209000,209000,208500,108
|
|
20230728,112300,6812814500,208500,209000,209000,208500,59
|
|
20230728,112200,6800484500,208500,208500,208500,208000,171
|
|
20230728,112100,6764831500,208000,208000,208500,208000,169
|
|
20230728,112000,6729611500,208000,208500,208500,208000,101
|
|
20230728,111900,6708555000,208000,207500,208000,207500,1058
|
|
20230728,111800,6488785000,208000,207000,208000,207000,262
|
|
20230728,111700,6434403500,207500,207500,207500,207500,102
|
|
20230728,111600,6413238500,207000,207000,207500,207000,118
|
|
20230728,111500,6388767500,207000,207000,207500,207000,51
|
|
20230728,111400,6378197000,207500,207500,207500,207000,136
|
|
20230728,111300,6349995500,207500,207500,207500,207000,147
|
|
20230728,111200,6319496500,207500,207500,207500,207000,25
|
|
20230728,111100,6314313500,207000,207000,207000,207000,3
|
|
20230728,111000,6313692500,207500,207500,207500,207000,45
|
|
20230728,110900,6304363000,207000,207000,207000,207000,4
|
|
20230728,110800,6303535000,207500,207000,207500,207000,98
|
|
20230728,110700,6283245500,207500,207000,207500,207000,65
|
|
20230728,110600,6269779000,207000,207000,207500,207000,21
|
|
20230728,110500,6265429000,207000,207500,207500,207000,75
|
|
20230728,110400,6249898000,207000,207000,207500,207000,23
|
|
20230728,110300,6245127500,207500,207500,207500,207500,19
|
|
20230728,110200,6241185000,207000,207000,207000,207000,4
|
|
20230728,110100,6240357000,207000,208000,208000,207000,192
|
|
20230728,110000,6200534500,207500,207500,207500,207500,58
|
|
20230728,105900,6188499500,207000,207500,207500,206500,128
|
|
20230728,105800,6162007500,207000,207500,208000,207000,69
|
|
20230728,105700,6147692500,207500,207500,207500,207000,35
|
|
20230728,105600,6140430500,207000,207000,207000,207000,6
|
|
20230728,105500,6139188500,207000,207500,208000,207000,68
|
|
20230728,105400,6125096500,208000,207500,208000,207500,55
|
|
20230728,105300,6113676000,207500,207000,207500,207000,13
|
|
20230728,105200,6110979000,207000,207500,207500,207000,89
|
|
20230728,105100,6092546500,207500,207500,207500,207500,70
|
|
20230728,105000,6078021500,207500,207500,207500,207500,6
|
|
20230728,104900,6076776500,208000,208000,208000,207000,17
|
|
20230728,104800,6073249500,207000,207500,208000,207000,43
|
|
20230728,104700,6064327000,208000,207500,208000,207500,45
|
|
20230728,104600,6054978000,208000,207500,208000,207500,12
|
|
20230728,104500,6052485000,208000,208000,208500,208000,88
|
|
20230728,104400,6034146500,208000,207500,208000,207500,139
|
|
20230728,104300,6005238000,207500,207500,207500,207500,14
|
|
20230728,104200,6002333000,207000,208000,208000,207000,95
|
|
20230728,104100,5982609000,208000,208000,208000,207500,39
|
|
20230728,104000,5974497500,208000,208000,208000,208000,23
|
|
20230728,103900,5969713500,208000,208000,208000,208000,12
|
|
20230728,103800,5967217500,207500,208000,208000,207500,12
|
|
20230728,103700,5964723000,208000,208000,208500,208000,54
|
|
20230728,103600,5953483000,209000,208500,209000,208000,37
|
|
20230728,103500,5945766000,208500,208500,208500,208500,92
|
|
20230728,103400,5926584000,208500,208000,208500,208000,903
|
|
20230728,103300,5738409000,208000,208000,208000,206000,425
|
|
20230728,103200,5650665000,208000,208000,208000,207500,90
|
|
20230728,103100,5631974000,208000,208000,208000,208000,64
|
|
20230728,103000,5618662000,208000,208000,208500,208000,27
|
|
20230728,102900,5613040000,208500,208000,208500,208000,62
|
|
20230728,102800,5600137000,208000,208500,208500,208000,23
|
|
20230728,102700,5595352000,208500,209000,209000,208500,16
|
|
20230728,102600,5592008500,208500,208500,209000,208500,60
|
|
20230728,102500,5579490000,209000,209500,209500,209000,81
|
|
20230728,102400,5562559000,209500,208000,209500,208000,1750
|
|
20230728,102300,5196780500,208000,207000,208000,206500,625
|
|
20230728,102200,5067452000,207500,207500,207500,207500,70
|
|
20230728,102100,5052927000,207500,208000,208000,207500,21
|
|
20230728,102000,5048563500,208000,207500,208000,207500,93
|
|
20230728,101900,5029260500,207500,207000,207500,207000,12
|
|
20230728,101800,5026774000,207500,207000,207500,207000,279
|
|
20230728,101700,4968902000,207000,207000,207500,207000,55
|
|
20230728,101600,4957500500,207500,207000,207500,207000,18
|
|
20230728,101500,4953768000,207500,207500,207500,207500,23
|
|
20230728,101400,4948995500,207000,206000,207500,206000,498
|
|
20230728,101300,4846113000,205500,205500,205500,205500,140
|
|
20230728,101200,4817343000,205500,205500,205500,205500,6
|
|
20230728,101100,4816110000,205000,205000,205500,205000,46
|
|
20230728,101000,4806662000,205000,205000,205500,205000,34
|
|
20230728,100900,4799691500,205500,205500,205500,205500,21
|
|
20230728,100800,4795376000,205500,204500,205500,204500,218
|
|
20230728,100700,4750762500,204000,205500,205500,204000,200
|
|
20230728,100600,4709743500,204000,206000,206000,203500,520
|
|
20230728,100500,4603314500,206000,206000,206500,206000,170
|
|
20230728,100400,4568263000,206500,206500,206500,206500,34
|
|
20230728,100300,4561242000,206500,206500,206500,206000,182
|
|
20230728,100200,4523664500,206500,206000,206500,206000,125
|
|
20230728,100100,4497869000,207000,207000,207500,206500,632
|
|
20230728,100000,4367101500,207500,207500,207500,207000,69
|
|
20230728,095900,4352792500,208000,208500,209000,208000,166
|
|
20230728,095800,4318168500,208500,209000,209000,208500,294
|
|
20230728,095700,4256827500,209000,209000,209000,208500,392
|
|
20230728,095600,4174900000,209000,208000,209000,207500,602
|
|
20230728,095500,4049375500,208500,207000,208500,207000,433
|
|
20230728,095400,3959324500,207000,207000,207500,206500,422
|
|
20230728,095300,3871825500,207000,206000,207500,206000,699
|
|
20230728,095200,3727207000,206000,205000,206500,205000,610
|
|
20230728,095100,3601408500,205500,205500,205500,204500,126
|
|
20230728,095000,3575527500,205000,205500,206000,205000,994
|
|
20230728,094900,3371217000,205000,205000,205000,204500,73
|
|
20230728,094800,3356258500,205000,204000,205000,204000,266
|
|
20230728,094700,3301732000,204500,204000,204500,204000,285
|
|
20230728,094600,3243518000,204000,203500,204000,203500,118
|
|
20230728,094500,3219452500,203000,204000,205000,203000,146
|
|
20230728,094400,3189690500,204500,204000,204500,204000,137
|
|
20230728,094300,3161675000,204500,203000,204500,203000,120
|
|
20230728,094200,3137217000,203500,203500,203500,203000,118
|
|
20230728,094100,3113205000,203500,203500,205000,203000,171
|
|
20230728,094000,3078376500,203500,205000,205000,203500,286
|
|
20230728,093900,3020032500,205500,205000,205500,204500,142
|
|
20230728,093800,2990873500,205500,204500,205500,204500,209
|
|
20230728,093700,2947951500,205500,203500,205500,203000,286
|
|
20230728,093600,2889361500,203500,205000,205000,203500,174
|
|
20230728,093500,2853740000,205000,204000,205500,204000,269
|
|
20230728,093400,2798525000,205000,203500,205000,203500,182
|
|
20230728,093300,2761238500,204500,204000,205000,204000,313
|
|
20230728,093200,2697277000,204000,203000,204000,202500,448
|
|
20230728,093100,2606085000,203000,203000,203500,202000,259
|
|
20230728,093000,2553498000,203000,204000,204000,202500,199
|
|
20230728,092900,2513104000,204000,204000,204500,203500,798
|
|
20230728,092800,2350393500,203500,203000,204000,203000,588
|
|
20230728,092700,2230704500,203500,203000,203500,202500,285
|
|
20230728,092600,2172797000,203500,203500,204000,202500,2926
|
|
20230728,092500,1577413500,203000,202500,203000,202500,451
|
|
20230728,092400,1485954500,202000,201000,202000,201000,427
|
|
20230728,092300,1399802000,201500,200500,202000,200500,304
|
|
20230728,092200,1338582000,200500,201000,202000,200000,915
|
|
20230728,092100,1154379000,200000,199800,201000,199600,363
|
|
20230728,092000,1081803400,199600,198900,199600,198500,464
|
|
20230728,091900,989441000,198800,198000,199100,198000,200
|
|
20230728,091800,949640200,199100,197900,199200,197900,247
|
|
20230728,091700,900470700,198500,197000,198500,197000,214
|
|
20230728,091600,858085500,197000,197700,198400,197000,256
|
|
20230728,091500,807447300,197500,197700,197800,196800,325
|
|
20230728,091400,743272800,197600,196700,197600,196700,61
|
|
20230728,091300,731260300,197600,196100,197600,196100,86
|
|
20230728,091200,714310000,196000,196800,197200,195900,231
|
|
20230728,091100,668894200,197300,196500,197300,196400,165
|
|
20230728,091000,636441800,196900,197200,197200,196300,111
|
|
20230728,090900,614576600,196000,195900,197300,195900,241
|
|
20230728,090800,567283400,195900,195800,195900,195400,164
|
|
20230728,090700,535178300,195800,195300,195800,195300,264
|
|
20230728,090600,483550900,195200,194500,195300,194500,180
|
|
20230728,090500,448451200,194600,194700,194800,194500,121
|
|
20230728,090400,424905800,194700,194600,194800,194600,84
|
|
20230728,090300,408551200,195000,195100,195100,194800,343
|
|
20230728,090200,341705400,195100,194200,195100,194100,552
|
|
20230728,090100,234360200,194400,197000,197000,194400,584
|
|
20230728,090000,120130400,197000,196100,197000,196000,612
|