598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185500,42153176440,12640,12640,12640,12640,51722
|
|
20230728,185400,42153176440,12640,12640,12640,12640,0
|
|
20230728,185300,42153176440,12640,12640,12640,12640,0
|
|
20230728,185200,42153176440,12640,12640,12640,12640,0
|
|
20230728,185100,42153176440,12640,12640,12640,12640,0
|
|
20230728,185000,42153176440,12640,12640,12640,12640,0
|
|
20230728,184900,42153176440,12640,12640,12640,12640,0
|
|
20230728,184800,42153176440,12640,12640,12640,12640,0
|
|
20230728,184700,42153176440,12640,12640,12640,12640,0
|
|
20230728,184600,42153176440,12640,12640,12640,12640,0
|
|
20230728,184500,42153176440,12640,12640,12640,12640,0
|
|
20230728,184400,42153176440,12640,12640,12640,12640,0
|
|
20230728,184300,42153176440,12640,12640,12640,12640,0
|
|
20230728,184200,42153176440,12640,12640,12640,12640,0
|
|
20230728,184100,42153176440,12640,12640,12640,12640,0
|
|
20230728,184000,42153176440,12640,12640,12640,12640,0
|
|
20230728,183900,42153176440,12640,12640,12640,12640,0
|
|
20230728,183800,42153176440,12640,12640,12640,12640,0
|
|
20230728,183700,42153176440,12640,12640,12640,12640,0
|
|
20230728,183600,42153176440,12640,12640,12640,12640,0
|
|
20230728,183500,42153176440,12640,12640,12640,12640,0
|
|
20230728,183400,42153176440,12640,12640,12640,12640,0
|
|
20230728,183300,42153176440,12640,12640,12640,12640,0
|
|
20230728,183200,42153176440,12640,12640,12640,12640,0
|
|
20230728,183100,42153176440,12640,12640,12640,12640,0
|
|
20230728,183000,42153176440,12640,12640,12640,12640,0
|
|
20230728,182900,42153176440,12640,12640,12640,12640,0
|
|
20230728,182800,42153176440,12640,12640,12640,12640,0
|
|
20230728,182700,42153176440,12640,12640,12640,12640,0
|
|
20230728,182600,42153176440,12640,12640,12640,12640,0
|
|
20230728,182500,42153176440,12640,12640,12640,12640,51722
|
|
20230728,182400,42153176440,12640,12640,12640,12640,0
|
|
20230728,182300,42153176440,12640,12640,12640,12640,0
|
|
20230728,182200,42153176440,12640,12640,12640,12640,0
|
|
20230728,182100,42153176440,12640,12640,12640,12640,0
|
|
20230728,182000,42153176440,12640,12640,12640,12640,0
|
|
20230728,181900,42153176440,12640,12640,12640,12640,0
|
|
20230728,181800,42153176440,12640,12640,12640,12640,0
|
|
20230728,181700,42153176440,12640,12640,12640,12640,0
|
|
20230728,181600,42153176440,12640,12640,12640,12640,0
|
|
20230728,181500,42153176440,12640,12640,12640,12640,0
|
|
20230728,181400,42153176440,12640,12640,12640,12640,0
|
|
20230728,181300,42153176440,12640,12640,12640,12640,0
|
|
20230728,181200,42153176440,12640,12640,12640,12640,0
|
|
20230728,181100,42153176440,12640,12640,12640,12640,0
|
|
20230728,181000,42153176440,12640,12640,12640,12640,0
|
|
20230728,180900,42153176440,12640,12640,12640,12640,0
|
|
20230728,180800,42153176440,12640,12640,12640,12640,0
|
|
20230728,180700,42153176440,12640,12640,12640,12640,0
|
|
20230728,180600,42153176440,12640,12640,12640,12640,0
|
|
20230728,180500,42153176440,12640,12640,12640,12640,0
|
|
20230728,180400,42153176440,12640,12640,12640,12640,0
|
|
20230728,180300,42153176440,12640,12640,12640,12640,0
|
|
20230728,180200,42153176440,12640,12640,12640,12640,0
|
|
20230728,180100,42153176440,12640,12640,12640,12640,0
|
|
20230728,180000,42153176440,12640,12640,12640,12640,0
|
|
20230728,175900,42153176440,12640,12640,12640,12640,0
|
|
20230728,175800,42153176440,12640,12640,12640,12640,0
|
|
20230728,175700,42153176440,12640,12640,12640,12640,0
|
|
20230728,175600,42153176440,12640,12640,12640,12640,0
|
|
20230728,175500,42153176440,12640,12640,12640,12640,51722
|
|
20230728,175400,42153176440,12640,12640,12640,12640,0
|
|
20230728,175300,42153176440,12640,12640,12640,12640,0
|
|
20230728,175200,42153176440,12640,12640,12640,12640,0
|
|
20230728,175100,42153176440,12640,12640,12640,12640,0
|
|
20230728,175000,42153176440,12640,12640,12640,12640,0
|
|
20230728,174900,42153176440,12640,12640,12640,12640,0
|
|
20230728,174800,42153176440,12640,12640,12640,12640,0
|
|
20230728,174700,42153176440,12640,12640,12640,12640,0
|
|
20230728,174600,42153176440,12640,12640,12640,12640,0
|
|
20230728,174500,42153176440,12640,12640,12640,12640,0
|
|
20230728,174400,42153176440,12640,12640,12640,12640,0
|
|
20230728,174300,42153176440,12640,12640,12640,12640,0
|
|
20230728,174200,42153176440,12640,12640,12640,12640,0
|
|
20230728,174100,42153176440,12640,12640,12640,12640,0
|
|
20230728,174000,42153176440,12640,12640,12640,12640,0
|
|
20230728,173900,42153176440,12640,12640,12640,12640,0
|
|
20230728,173800,42153176440,12640,12640,12640,12640,0
|
|
20230728,173700,42153176440,12640,12640,12640,12640,0
|
|
20230728,173600,42153176440,12640,12640,12640,12640,0
|
|
20230728,173500,42153176440,12640,12640,12640,12640,0
|
|
20230728,173400,42153176440,12640,12640,12640,12640,0
|
|
20230728,173300,42153176440,12640,12640,12640,12640,0
|
|
20230728,173200,42153176440,12640,12640,12640,12640,0
|
|
20230728,173100,42153176440,12640,12640,12640,12640,0
|
|
20230728,173000,42153176440,12640,12640,12640,12640,0
|
|
20230728,172900,42153176440,12640,12640,12640,12640,0
|
|
20230728,172800,42153176440,12640,12640,12640,12640,0
|
|
20230728,172700,42153176440,12640,12640,12640,12640,0
|
|
20230728,172600,42153176440,12640,12640,12640,12640,0
|
|
20230728,172500,42153176440,12640,12640,12640,12640,51722
|
|
20230728,172400,42153176440,12640,12640,12640,12640,0
|
|
20230728,172300,42153176440,12640,12640,12640,12640,0
|
|
20230728,172200,42153176440,12640,12640,12640,12640,0
|
|
20230728,172100,42153176440,12640,12640,12640,12640,0
|
|
20230728,172000,42153176440,12640,12640,12640,12640,0
|
|
20230728,171900,42153176440,12640,12640,12640,12640,0
|
|
20230728,171800,42153176440,12640,12640,12640,12640,0
|
|
20230728,171700,42153176440,12640,12640,12640,12640,0
|
|
20230728,171600,42153176440,12640,12640,12640,12640,0
|
|
20230728,171500,42153176440,12640,12640,12640,12640,0
|
|
20230728,171400,42153176440,12640,12640,12640,12640,0
|
|
20230728,171300,42153176440,12640,12640,12640,12640,0
|
|
20230728,171200,42153176440,12640,12640,12640,12640,0
|
|
20230728,171100,42153176440,12640,12640,12640,12640,0
|
|
20230728,171000,42153176440,12640,12640,12640,12640,0
|
|
20230728,170900,42153176440,12640,12640,12640,12640,0
|
|
20230728,170800,42153176440,12640,12640,12640,12640,0
|
|
20230728,170700,42153176440,12640,12640,12640,12640,0
|
|
20230728,170600,42153176440,12640,12640,12640,12640,0
|
|
20230728,170500,42153176440,12640,12640,12640,12640,0
|
|
20230728,170400,42153176440,12640,12640,12640,12640,0
|
|
20230728,170300,42153176440,12640,12640,12640,12640,0
|
|
20230728,170200,42153176440,12640,12640,12640,12640,0
|
|
20230728,170100,42153176440,12640,12640,12640,12640,0
|
|
20230728,170000,42153176440,12640,12640,12640,12640,0
|
|
20230728,165900,42153176440,12640,12640,12640,12640,0
|
|
20230728,165800,42153176440,12640,12640,12640,12640,0
|
|
20230728,165700,42153176440,12640,12640,12640,12640,0
|
|
20230728,165600,42153176440,12640,12640,12640,12640,0
|
|
20230728,165500,42153176440,12640,12640,12640,12640,51722
|
|
20230728,165400,42153176440,12640,12640,12640,12640,0
|
|
20230728,165300,42153176440,12640,12640,12640,12640,0
|
|
20230728,165200,42153176440,12640,12640,12640,12640,0
|
|
20230728,165100,42153176440,12640,12640,12640,12640,0
|
|
20230728,165000,42153176440,12640,12640,12640,12640,0
|
|
20230728,164900,42153176440,12640,12640,12640,12640,0
|
|
20230728,164800,42153176440,12640,12640,12640,12640,0
|
|
20230728,164700,42153176440,12640,12640,12640,12640,0
|
|
20230728,164600,42153176440,12640,12640,12640,12640,0
|
|
20230728,164500,42153176440,12640,12640,12640,12640,0
|
|
20230728,164400,42153176440,12640,12640,12640,12640,0
|
|
20230728,164300,42153176440,12640,12640,12640,12640,0
|
|
20230728,164200,42153176440,12640,12640,12640,12640,0
|
|
20230728,164100,42153176440,12640,12640,12640,12640,0
|
|
20230728,164000,42153176440,12640,12640,12640,12640,0
|
|
20230728,163900,42153176440,12640,12640,12640,12640,0
|
|
20230728,163800,42153176440,12640,12640,12640,12640,0
|
|
20230728,163700,42153176440,12640,12640,12640,12640,0
|
|
20230728,163600,42153176440,12640,12640,12640,12640,0
|
|
20230728,163500,42153176440,12640,12640,12640,12640,0
|
|
20230728,163400,42153176440,12640,12640,12640,12640,0
|
|
20230728,163300,42153176440,12640,12640,12640,12640,0
|
|
20230728,163200,42153176440,12640,12640,12640,12640,0
|
|
20230728,163100,42153176440,12640,12640,12640,12640,0
|
|
20230728,163000,42153176440,12640,12640,12640,12640,0
|
|
20230728,162900,42153176440,12640,12640,12640,12640,0
|
|
20230728,162800,42153176440,12640,12640,12640,12640,0
|
|
20230728,162700,42153176440,12640,12640,12640,12640,0
|
|
20230728,162600,42153176440,12640,12640,12640,12640,0
|
|
20230728,162500,42153176440,12640,12640,12640,12640,51722
|
|
20230728,162400,42153176440,12640,12640,12640,12640,0
|
|
20230728,162300,42153176440,12640,12640,12640,12640,0
|
|
20230728,162200,42153176440,12640,12640,12640,12640,0
|
|
20230728,162100,42153176440,12640,12640,12640,12640,0
|
|
20230728,162000,42153176440,12640,12640,12640,12640,0
|
|
20230728,161900,42153176440,12640,12640,12640,12640,0
|
|
20230728,161800,42153176440,12640,12640,12640,12640,0
|
|
20230728,161700,42153176440,12640,12640,12640,12640,0
|
|
20230728,161600,42153176440,12640,12640,12640,12640,0
|
|
20230728,161500,42153176440,12640,12640,12640,12640,0
|
|
20230728,161400,42153176440,12640,12640,12640,12640,0
|
|
20230728,161300,42153176440,12640,12640,12640,12640,0
|
|
20230728,161200,42153176440,12640,12640,12640,12640,0
|
|
20230728,161100,42153176440,12640,12640,12640,12640,0
|
|
20230728,161000,42153176440,12640,12640,12640,12640,0
|
|
20230728,160900,42153176440,12640,12640,12640,12640,0
|
|
20230728,160800,42153176440,12640,12640,12640,12640,0
|
|
20230728,160700,42153176440,12640,12640,12640,12640,0
|
|
20230728,160600,42153176440,12640,12640,12640,12640,0
|
|
20230728,160500,42153176440,12640,12640,12640,12640,0
|
|
20230728,160400,42153176440,12640,12640,12640,12640,0
|
|
20230728,160300,42153176440,12640,12640,12640,12640,0
|
|
20230728,160200,42153176440,12640,12640,12640,12640,0
|
|
20230728,160100,42153176440,12640,12640,12640,12640,0
|
|
20230728,160000,42153176440,12640,12640,12640,12640,0
|
|
20230728,155900,42153176440,12640,12640,12640,12640,0
|
|
20230728,155800,42153176440,12640,12640,12640,12640,0
|
|
20230728,155700,42153176440,12640,12640,12640,12640,0
|
|
20230728,155600,42153176440,12640,12640,12640,12640,0
|
|
20230728,155500,42153176440,12640,12640,12640,12640,51722
|
|
20230728,155400,42153176440,12640,12640,12640,12640,0
|
|
20230728,155300,42153176440,12640,12640,12640,12640,0
|
|
20230728,155200,42153176440,12640,12640,12640,12640,0
|
|
20230728,155100,42153176440,12640,12640,12640,12640,0
|
|
20230728,155000,42153176440,12640,12640,12640,12640,0
|
|
20230728,154900,42153176440,12640,12640,12640,12640,0
|
|
20230728,154800,42153176440,12640,12640,12640,12640,0
|
|
20230728,154700,42153176440,12640,12640,12640,12640,0
|
|
20230728,154600,42153176440,12640,12640,12640,12640,0
|
|
20230728,154500,42153176440,12640,12640,12640,12640,0
|
|
20230728,154400,42153176440,12640,12640,12640,12640,0
|
|
20230728,154300,42153176440,12640,12640,12640,12640,0
|
|
20230728,154200,42153176440,12640,12640,12640,12640,0
|
|
20230728,154100,42153176440,12640,12640,12640,12640,0
|
|
20230728,154000,42153176440,12640,12640,12640,12640,0
|
|
20230728,153900,42153176440,12640,12640,12640,12640,0
|
|
20230728,153800,42153176440,12640,12640,12640,12640,0
|
|
20230728,153700,42153176440,12640,12640,12640,12640,0
|
|
20230728,153600,42153176440,12640,12640,12640,12640,0
|
|
20230728,153500,42153176440,12640,12640,12640,12640,0
|
|
20230728,153400,42153176440,12640,12640,12640,12640,0
|
|
20230728,153300,42153176440,12640,12640,12640,12640,0
|
|
20230728,153200,42153176440,12640,12640,12640,12640,0
|
|
20230728,153100,42153176440,12640,12640,12640,12640,0
|
|
20230728,153000,42153176440,12640,12640,12640,12640,51722
|
|
20230728,152900,41499410360,12600,12600,12600,12600,0
|
|
20230728,152800,41499410360,12600,12600,12600,12600,0
|
|
20230728,152700,41499410360,12600,12600,12600,12600,0
|
|
20230728,152600,41499410360,12600,12600,12600,12600,0
|
|
20230728,152500,41499410360,12600,12600,12600,12600,0
|
|
20230728,152400,41499410360,12600,12600,12600,12600,0
|
|
20230728,152300,41499410360,12600,12600,12600,12600,0
|
|
20230728,152200,41499410360,12600,12600,12600,12600,0
|
|
20230728,152100,41499410360,12600,12600,12600,12600,0
|
|
20230728,152000,41499410360,12600,12600,12600,12600,0
|
|
20230728,151900,41499410360,12600,12590,12600,12580,8217
|
|
20230728,151800,41395972680,12590,12560,12590,12550,9934
|
|
20230728,151700,41271140250,12550,12590,12590,12550,19163
|
|
20230728,151600,41030349550,12590,12600,12600,12580,9329
|
|
20230728,151500,40912883910,12590,12630,12640,12590,28223
|
|
20230728,151400,40557023220,12630,12620,12640,12620,5297
|
|
20230728,151300,40490141840,12620,12650,12650,12620,10646
|
|
20230728,151200,40355658620,12640,12650,12660,12640,1989
|
|
20230728,151100,40330499180,12650,12640,12650,12630,2997
|
|
20230728,151000,40292618560,12650,12640,12650,12630,2806
|
|
20230728,150900,40257143660,12640,12640,12640,12630,3797
|
|
20230728,150800,40209174630,12640,12670,12670,12640,4598
|
|
20230728,150700,40151029110,12670,12640,12670,12630,12784
|
|
20230728,150600,39989324880,12640,12630,12640,12630,9596
|
|
20230728,150500,39868060670,12640,12640,12640,12630,1586
|
|
20230728,150400,39848025320,12630,12630,12640,12630,3058
|
|
20230728,150300,39809398040,12630,12640,12640,12630,8534
|
|
20230728,150200,39701608590,12650,12630,12650,12630,3578
|
|
20230728,150100,39656376500,12640,12650,12650,12630,14047
|
|
20230728,150000,39478818860,12650,12640,12650,12640,4607
|
|
20230728,145900,39420585570,12640,12640,12650,12630,5379
|
|
20230728,145800,39352593300,12650,12680,12680,12640,8567
|
|
20230728,145700,39244200530,12690,12670,12690,12670,3092
|
|
20230728,145600,39204993800,12680,12680,12690,12670,4450
|
|
20230728,145500,39148547180,12680,12670,12680,12660,6221
|
|
20230728,145400,39069675730,12670,12660,12670,12650,2009
|
|
20230728,145300,39044241270,12660,12640,12670,12630,45924
|
|
20230728,145200,38463328420,12640,12640,12640,12630,2159
|
|
20230728,145100,38436051380,12630,12640,12650,12630,3465
|
|
20230728,145000,38392272150,12650,12650,12670,12640,8477
|
|
20230728,144900,38285063120,12650,12660,12660,12640,4609
|
|
20230728,144800,38226754510,12660,12650,12660,12650,5396
|
|
20230728,144700,38158481750,12650,12650,12660,12650,2686
|
|
20230728,144600,38124500760,12650,12650,12650,12640,2398
|
|
20230728,144500,38094168560,12640,12640,12650,12640,1830
|
|
20230728,144400,38071035530,12640,12660,12670,12630,1155
|
|
20230728,144300,38056426640,12660,12680,12680,12660,697
|
|
20230728,144200,38047599180,12680,12660,12680,12640,4135
|
|
20230728,144100,37995270580,12660,12660,12660,12640,3068
|
|
20230728,144000,37956453720,12650,12660,12660,12650,2337
|
|
20230728,143900,37926884760,12660,12650,12660,12650,1890
|
|
20230728,143800,37902966220,12660,12650,12660,12650,1522
|
|
20230728,143700,37883710070,12660,12630,12660,12620,5190
|
|
20230728,143600,37818104610,12640,12650,12650,12590,34500
|
|
20230728,143500,37383199910,12650,12630,12650,12620,6024
|
|
20230728,143400,37307113240,12650,12630,12650,12620,5021
|
|
20230728,143300,37243691920,12630,12660,12660,12630,4181
|
|
20230728,143200,37190850900,12640,12670,12670,12630,4324
|
|
20230728,143100,37136152150,12670,12680,12680,12620,11514
|
|
20230728,143000,36990567330,12670,12700,12700,12660,14611
|
|
20230728,142900,36805337040,12700,12700,12700,12690,967
|
|
20230728,142800,36793062890,12700,12690,12700,12690,770
|
|
20230728,142700,36783290960,12700,12710,12710,12690,3017
|
|
20230728,142600,36744971280,12710,12710,12720,12690,4902
|
|
20230728,142500,36682667370,12710,12690,12720,12690,6626
|
|
20230728,142400,36598546150,12690,12690,12700,12690,681
|
|
20230728,142300,36589902490,12700,12700,12700,12690,1541
|
|
20230728,142200,36570335290,12690,12710,12710,12690,1740
|
|
20230728,142100,36548240230,12700,12700,12710,12680,1408
|
|
20230728,142000,36530362350,12700,12710,12720,12680,6586
|
|
20230728,141900,36446775070,12720,12720,12720,12710,319
|
|
20230728,141800,36442719510,12710,12710,12720,12700,1904
|
|
20230728,141700,36418520660,12710,12700,12710,12690,1229
|
|
20230728,141600,36402913090,12710,12700,12720,12690,5447
|
|
20230728,141500,36333734770,12710,12690,12710,12690,2041
|
|
20230728,141400,36307814340,12690,12700,12700,12680,4665
|
|
20230728,141300,36248611550,12690,12700,12710,12680,11274
|
|
20230728,141200,36105471140,12710,12720,12730,12700,4755
|
|
20230728,141100,36045026910,12720,12730,12730,12720,4377
|
|
20230728,141000,35989330150,12730,12720,12730,12720,2047
|
|
20230728,140900,35963275700,12730,12730,12730,12720,5597
|
|
20230728,140800,35892080070,12730,12740,12750,12720,4546
|
|
20230728,140700,35834215580,12740,12770,12770,12740,11852
|
|
20230728,140600,35683122250,12770,12750,12770,12740,1169
|
|
20230728,140500,35668213490,12750,12730,12760,12720,3020
|
|
20230728,140400,35629749440,12740,12730,12740,12730,3109
|
|
20230728,140300,35590170450,12740,12740,12750,12730,941
|
|
20230728,140200,35578182450,12740,12760,12760,12730,2115
|
|
20230728,140100,35551218140,12760,12770,12770,12750,768
|
|
20230728,140000,35541420170,12770,12740,12770,12740,1816
|
|
20230728,135900,35518253260,12750,12760,12770,12720,4881
|
|
20230728,135800,35456064160,12760,12760,12770,12750,1234
|
|
20230728,135700,35440315360,12770,12770,12770,12760,696
|
|
20230728,135600,35431431820,12770,12770,12770,12760,867
|
|
20230728,135500,35420367630,12770,12770,12770,12760,2638
|
|
20230728,135400,35386691060,12770,12760,12770,12740,7670
|
|
20230728,135300,35288877860,12750,12750,12760,12750,902
|
|
20230728,135200,35277376770,12760,12760,12760,12750,1700
|
|
20230728,135100,35255697880,12750,12730,12760,12730,2079
|
|
20230728,135000,35229195220,12740,12750,12750,12730,2079
|
|
20230728,134900,35202714510,12740,12740,12760,12740,2268
|
|
20230728,134800,35173811410,12740,12750,12760,12740,3404
|
|
20230728,134700,35130426090,12750,12750,12760,12740,4265
|
|
20230728,134600,35076068930,12740,12750,12760,12730,753
|
|
20230728,134500,35066470950,12760,12780,12790,12730,3308
|
|
20230728,134400,35024301390,12780,12800,12820,12780,4784
|
|
20230728,134300,34963086460,12790,12740,12800,12730,5291
|
|
20230728,134200,34895552380,12730,12740,12760,12720,4276
|
|
20230728,134100,34841074130,12740,12710,12740,12700,4493
|
|
20230728,134000,34783912430,12710,12720,12730,12710,3144
|
|
20230728,133900,34743936280,12730,12770,12770,12720,3982
|
|
20230728,133800,34693248680,12770,12740,12770,12730,3996
|
|
20230728,133700,34642280730,12730,12740,12760,12730,1691
|
|
20230728,133600,34620733100,12740,12740,12750,12730,2881
|
|
20230728,133500,34584032910,12740,12740,12740,12720,1266
|
|
20230728,133400,34567917020,12740,12740,12740,12730,642
|
|
20230728,133300,34559740080,12740,12740,12740,12720,646
|
|
20230728,133200,34551516700,12720,12740,12750,12720,2236
|
|
20230728,133100,34523043840,12740,12710,12740,12710,2105
|
|
20230728,133000,34496258820,12710,12690,12710,12690,4418
|
|
20230728,132900,34440156480,12700,12700,12710,12690,6595
|
|
20230728,132800,34356433020,12700,12720,12720,12700,3632
|
|
20230728,132700,34310266520,12720,12720,12730,12710,1233
|
|
20230728,132600,34294585510,12720,12710,12720,12700,652
|
|
20230728,132500,34286302430,12700,12740,12740,12690,6394
|
|
20230728,132400,34205050690,12740,12740,12740,12730,661
|
|
20230728,132300,34196633100,12740,12740,12740,12720,511
|
|
20230728,132200,34190130260,12730,12720,12740,12710,1313
|
|
20230728,132100,34173422900,12710,12700,12720,12700,7663
|
|
20230728,132000,34076033170,12690,12700,12700,12680,3052
|
|
20230728,131900,34037308780,12700,12730,12730,12680,4975
|
|
20230728,131800,33974134080,12730,12710,12740,12690,4948
|
|
20230728,131700,33911279460,12710,12740,12740,12700,5107
|
|
20230728,131600,33846350850,12740,12750,12750,12740,1238
|
|
20230728,131500,33830578280,12750,12750,12750,12740,2035
|
|
20230728,131400,33804647890,12750,12800,12810,12750,6638
|
|
20230728,131300,33719788560,12820,12790,12820,12780,6059
|
|
20230728,131200,33642231770,12790,12790,12800,12780,1960
|
|
20230728,131100,33617162530,12790,12790,12790,12780,1910
|
|
20230728,131000,33592746100,12790,12750,12800,12750,3747
|
|
20230728,130900,33544869080,12760,12760,12770,12750,176
|
|
20230728,130800,33542623440,12760,12750,12780,12720,4930
|
|
20230728,130700,33479750570,12750,12770,12770,12740,2099
|
|
20230728,130600,33452978370,12770,12770,12770,12760,578
|
|
20230728,130500,33445600610,12760,12770,12770,12760,200
|
|
20230728,130400,33443048040,12760,12760,12770,12760,815
|
|
20230728,130300,33432647780,12760,12770,12780,12760,769
|
|
20230728,130200,33422831930,12770,12770,12780,12750,4397
|
|
20230728,130100,33366721860,12760,12770,12780,12750,919
|
|
20230728,130000,33354992360,12780,12740,12780,12720,6751
|
|
20230728,125900,33268950390,12740,12750,12750,12740,1215
|
|
20230728,125800,33253466960,12750,12760,12770,12740,2012
|
|
20230728,125700,33227814340,12770,12740,12770,12740,1781
|
|
20230728,125600,33205101660,12750,12770,12780,12750,3583
|
|
20230728,125500,33159393290,12770,12790,12800,12760,4884
|
|
20230728,125400,33097003610,12800,12800,12800,12790,821
|
|
20230728,125300,33086502270,12800,12780,12800,12770,5329
|
|
20230728,125200,33018395250,12780,12780,12790,12770,962
|
|
20230728,125100,33006105690,12770,12790,12790,12770,1376
|
|
20230728,125000,32988522240,12780,12790,12810,12780,1628
|
|
20230728,124900,32967682660,12790,12790,12790,12770,860
|
|
20230728,124800,32956693840,12790,12810,12810,12730,13436
|
|
20230728,124700,32785103630,12800,12810,12810,12800,1045
|
|
20230728,124600,32771724810,12810,12810,12820,12800,697
|
|
20230728,124500,32762800410,12810,12810,12820,12800,3087
|
|
20230728,124400,32723261520,12810,12830,12830,12810,3490
|
|
20230728,124300,32678516390,12830,12810,12830,12800,7050
|
|
20230728,124200,32588240740,12810,12870,12880,12810,6083
|
|
20230728,124100,32510136180,12870,12870,12880,12860,4298
|
|
20230728,124000,32454815260,12870,12870,12880,12860,3895
|
|
20230728,123900,32404683920,12870,12860,12880,12860,1354
|
|
20230728,123800,32387261440,12870,12870,12880,12860,1804
|
|
20230728,123700,32364042020,12870,12880,12880,12870,1199
|
|
20230728,123600,32348604490,12880,12880,12880,12870,617
|
|
20230728,123500,32340658420,12880,12850,12880,12850,1056
|
|
20230728,123400,32327083060,12850,12860,12860,12840,945
|
|
20230728,123300,32314941750,12860,12890,12890,12850,1111
|
|
20230728,123200,32300642450,12890,12880,12890,12860,766
|
|
20230728,123100,32290780390,12880,12900,12910,12880,6553
|
|
20230728,123000,32206254030,12890,12850,12900,12850,5368
|
|
20230728,122900,32137102570,12850,12840,12850,12820,4833
|
|
20230728,122800,32075104430,12840,12830,12860,12820,3077
|
|
20230728,122700,32035622050,12820,12850,12850,12820,4795
|
|
20230728,122600,31974099900,12850,12860,12880,12840,2052
|
|
20230728,122500,31947707960,12860,12870,12890,12860,1137
|
|
20230728,122400,31933068460,12860,12890,12890,12840,4070
|
|
20230728,122300,31880731990,12880,12890,12900,12860,4041
|
|
20230728,122200,31828662280,12890,12920,12920,12890,3017
|
|
20230728,122100,31789733140,12920,12910,12920,12900,1154
|
|
20230728,122000,31774834870,12910,12910,12930,12880,1479
|
|
20230728,121900,31755739900,12910,12930,12930,12910,1044
|
|
20230728,121800,31742253280,12930,12890,12940,12890,6446
|
|
20230728,121700,31659030900,12890,12890,12900,12880,1188
|
|
20230728,121600,31643719020,12890,12880,12890,12870,1613
|
|
20230728,121500,31622938870,12880,12900,12900,12880,3773
|
|
20230728,121400,31574299020,12890,12890,12900,12890,1119
|
|
20230728,121300,31559873870,12900,12900,12900,12890,1185
|
|
20230728,121200,31544598880,12900,12910,12910,12890,2029
|
|
20230728,121100,31518434450,12910,12910,12920,12890,1045
|
|
20230728,121000,31504947110,12920,12910,12920,12900,1225
|
|
20230728,120900,31489138850,12910,12930,12930,12900,1277
|
|
20230728,120800,31472649920,12920,12940,12940,12920,606
|
|
20230728,120700,31464817600,12930,12950,12960,12900,4010
|
|
20230728,120600,31412951680,12960,12930,12960,12920,19879
|
|
20230728,120500,31155692660,12930,12910,12930,12910,4057
|
|
20230728,120400,31103278000,12910,12900,12920,12890,5863
|
|
20230728,120300,31027620660,12900,12880,12900,12880,3243
|
|
20230728,120200,30985836400,12880,12870,12880,12860,727
|
|
20230728,120100,30976480930,12860,12890,12890,12860,2491
|
|
20230728,120000,30944410950,12880,12890,12890,12880,1341
|
|
20230728,115900,30927130540,12890,12890,12890,12880,344
|
|
20230728,115800,30922697150,12890,12890,12890,12870,2028
|
|
20230728,115700,30896571540,12890,12860,12890,12840,14692
|
|
20230728,115600,30707596510,12860,12850,12860,12830,2053
|
|
20230728,115500,30681223790,12850,12860,12860,12820,11278
|
|
20230728,115400,30536510070,12860,12870,12870,12840,1067
|
|
20230728,115300,30522794030,12870,12830,12870,12810,10935
|
|
20230728,115200,30382317420,12830,12810,12830,12790,6460
|
|
20230728,115100,30299581530,12800,12830,12830,12800,13242
|
|
20230728,115000,30129928740,12840,12820,12850,12820,1752
|
|
20230728,114900,30107441430,12820,12850,12850,12810,5285
|
|
20230728,114800,30039659170,12850,12850,12860,12830,2318
|
|
20230728,114700,30009891300,12840,12860,12870,12840,5683
|
|
20230728,114600,29936861640,12870,12880,12890,12860,2182
|
|
20230728,114500,29908760480,12880,12880,12880,12860,2007
|
|
20230728,114400,29882939230,12870,12870,12880,12860,1776
|
|
20230728,114300,29860082880,12870,12880,12890,12850,2803
|
|
20230728,114200,29824018170,12890,12860,12890,12860,1386
|
|
20230728,114100,29806177050,12860,12890,12890,12840,4694
|
|
20230728,114000,29745798240,12890,12910,12930,12880,8883
|
|
20230728,113900,29631158060,12910,12910,12930,12910,5925
|
|
20230728,113800,29554620680,12910,12910,12920,12900,5503
|
|
20230728,113700,29483577140,12910,12870,12910,12860,4289
|
|
20230728,113600,29428293830,12870,12880,12880,12860,2240
|
|
20230728,113500,29399466300,12880,12870,12880,12870,2265
|
|
20230728,113400,29370299720,12870,12880,12890,12850,7067
|
|
20230728,113300,29279366420,12890,12900,12920,12870,16382
|
|
20230728,113200,29068071930,12900,12890,12930,12880,29950
|
|
20230728,113100,28681646480,12890,12870,12890,12860,3761
|
|
20230728,113000,28633200640,12870,12850,12880,12850,7400
|
|
20230728,112900,28538001650,12850,12840,12850,12830,2908
|
|
20230728,112800,28500676000,12840,12850,12860,12830,3405
|
|
20230728,112700,28456946860,12850,12850,12860,12840,6055
|
|
20230728,112600,28379137870,12850,12840,12850,12830,5501
|
|
20230728,112500,28308509970,12840,12820,12840,12800,11379
|
|
20230728,112400,28162630910,12810,12790,12830,12790,12800
|
|
20230728,112300,27998755970,12780,12780,12790,12770,1392
|
|
20230728,112200,27980963000,12780,12800,12800,12780,3729
|
|
20230728,112100,27933283920,12800,12790,12810,12790,5872
|
|
20230728,112000,27858150030,12790,12770,12790,12770,8939
|
|
20230728,111900,27743975780,12760,12750,12770,12730,8015
|
|
20230728,111800,27641755820,12750,12750,12760,12740,1693
|
|
20230728,111700,27620175660,12740,12730,12760,12720,13041
|
|
20230728,111600,27454013060,12730,12740,12750,12720,6006
|
|
20230728,111500,27377506010,12740,12730,12740,12730,3343
|
|
20230728,111400,27334932030,12730,12740,12740,12720,5127
|
|
20230728,111300,27269652500,12740,12710,12740,12700,11995
|
|
20230728,111200,27117106540,12710,12700,12710,12690,3053
|
|
20230728,111100,27078328390,12700,12680,12700,12680,6912
|
|
20230728,111000,26990646470,12680,12670,12680,12660,2901
|
|
20230728,110900,26953889260,12670,12660,12670,12660,1520
|
|
20230728,110800,26934644500,12670,12670,12670,12660,3190
|
|
20230728,110700,26894244150,12670,12710,12710,12670,3341
|
|
20230728,110600,26851866480,12710,12700,12730,12690,15735
|
|
20230728,110500,26651946530,12700,12670,12700,12670,5730
|
|
20230728,110400,26579264400,12670,12670,12680,12650,1032
|
|
20230728,110300,26566193300,12660,12660,12670,12650,3819
|
|
20230728,110200,26517843530,12660,12650,12660,12650,3015
|
|
20230728,110100,26479685100,12640,12660,12660,12640,2482
|
|
20230728,110000,26448291520,12660,12660,12660,12640,9106
|
|
20230728,105900,26333075750,12670,12660,12680,12660,2959
|
|
20230728,105800,26295599860,12660,12650,12660,12630,3386
|
|
20230728,105700,26252792420,12640,12650,12650,12640,1082
|
|
20230728,105600,26239110610,12650,12650,12660,12640,2916
|
|
20230728,105500,26202241850,12650,12660,12670,12650,7220
|
|
20230728,105400,26110849840,12660,12640,12660,12640,5463
|
|
20230728,105300,26041741650,12640,12610,12640,12600,5263
|
|
20230728,105200,25975278120,12610,12590,12620,12580,7708
|
|
20230728,105100,25878133950,12590,12600,12610,12580,6920
|
|
20230728,105000,25790977400,12600,12610,12610,12590,2852
|
|
20230728,104900,25755043000,12610,12590,12620,12580,5465
|
|
20230728,104800,25686223920,12590,12600,12620,12590,1518
|
|
20230728,104700,25667093280,12600,12600,12620,12600,755
|
|
20230728,104600,25657578390,12620,12620,12630,12600,3995
|
|
20230728,104500,25607213250,12620,12620,12640,12590,11139
|
|
20230728,104400,25466703220,12620,12620,12630,12620,5757
|
|
20230728,104300,25394023530,12620,12600,12630,12600,1305
|
|
20230728,104200,25377564590,12610,12600,12620,12590,809
|
|
20230728,104100,25367368950,12610,12610,12620,12590,2328
|
|
20230728,104000,25338036370,12620,12590,12630,12580,8009
|
|
20230728,103900,25237048320,12590,12630,12630,12580,17899
|
|
20230728,103800,25011542790,12630,12640,12640,12630,3625
|
|
20230728,103700,24965744590,12640,12630,12650,12630,3660
|
|
20230728,103600,24919469530,12640,12640,12650,12630,4239
|
|
20230728,103500,24865914570,12640,12660,12660,12630,4337
|
|
20230728,103400,24811052230,12660,12630,12660,12630,1548
|
|
20230728,103300,24791482400,12630,12610,12630,12600,1127
|
|
20230728,103200,24777270120,12600,12660,12670,12600,15066
|
|
20230728,103100,24586919160,12650,12660,12670,12650,5802
|
|
20230728,103000,24513477350,12660,12640,12670,12640,6445
|
|
20230728,102900,24431902510,12630,12630,12630,12620,2785
|
|
20230728,102800,24396736160,12630,12630,12630,12610,3612
|
|
20230728,102700,24351168530,12630,12600,12630,12600,3376
|
|
20230728,102600,24308575880,12610,12590,12620,12580,5052
|
|
20230728,102500,24244927640,12580,12610,12610,12580,4176
|
|
20230728,102400,24192321550,12610,12600,12610,12590,2201
|
|
20230728,102300,24164579400,12600,12590,12610,12590,5223
|
|
20230728,102200,24098785380,12600,12600,12600,12560,3343
|
|
20230728,102100,24056708690,12590,12580,12620,12560,1652
|
|
20230728,102000,24035917630,12570,12570,12570,12540,4383
|
|
20230728,101900,23980881870,12580,12600,12620,12560,6121
|
|
20230728,101800,23903846410,12620,12570,12620,12570,4716
|
|
20230728,101700,23844504300,12570,12540,12570,12530,3028
|
|
20230728,101600,23806502920,12540,12570,12580,12530,7647
|
|
20230728,101500,23710495670,12580,12560,12580,12560,2686
|
|
20230728,101400,23676730010,12560,12560,12570,12550,2772
|
|
20230728,101300,23641912860,12560,12530,12560,12530,6685
|
|
20230728,101200,23558023870,12530,12470,12530,12460,10797
|
|
20230728,101100,23423126640,12470,12500,12520,12470,40070
|
|
20230728,101000,22922595720,12500,12480,12520,12460,13529
|
|
20230728,100900,22753744500,12480,12520,12530,12480,37460
|
|
20230728,100800,22285400570,12520,12580,12580,12520,14021
|
|
20230728,100700,22109465410,12570,12590,12590,12570,8561
|
|
20230728,100600,22001758890,12580,12580,12600,12580,3024
|
|
20230728,100500,21963693650,12590,12590,12600,12580,8316
|
|
20230728,100400,21858987080,12600,12600,12620,12580,9262
|
|
20230728,100300,21742327580,12600,12670,12680,12600,13143
|
|
20230728,100200,21576400740,12670,12620,12680,12620,4982
|
|
20230728,100100,21513419310,12620,12670,12670,12610,11637
|
|
20230728,100000,21366391710,12650,12650,12690,12650,3963
|
|
20230728,095900,21316216110,12650,12660,12680,12640,7965
|
|
20230728,095800,21215391110,12650,12680,12690,12650,6399
|
|
20230728,095700,21134353260,12690,12710,12730,12680,8235
|
|
20230728,095600,21029689980,12710,12710,12740,12700,5515
|
|
20230728,095500,20959544410,12700,12640,12760,12630,9128
|
|
20230728,095400,20843737870,12630,12630,12650,12620,7225
|
|
20230728,095300,20752440840,12630,12630,12660,12630,27595
|
|
20230728,095200,20403877430,12610,12620,12650,12600,22173
|
|
20230728,095100,20123987180,12620,12630,12660,12600,27357
|
|
20230728,095000,19778785670,12650,12710,12710,12610,28892
|
|
20230728,094900,19412829980,12720,12700,12720,12670,18902
|
|
20230728,094800,19172898990,12690,12740,12760,12690,15239
|
|
20230728,094700,18979144040,12730,12730,12740,12710,6549
|
|
20230728,094600,18895829630,12740,12750,12760,12700,11520
|
|
20230728,094500,18749177910,12750,12830,12830,12740,6376
|
|
20230728,094400,18667722270,12830,12800,12840,12800,3805
|
|
20230728,094300,18618978050,12790,12800,12810,12770,3942
|
|
20230728,094200,18568580070,12800,12820,12830,12800,6578
|
|
20230728,094100,18484304090,12820,12830,12850,12820,2908
|
|
20230728,094000,18446991700,12820,12860,12870,12810,8482
|
|
20230728,093900,18338160430,12850,12840,12870,12840,6087
|
|
20230728,093800,18259917280,12850,12880,12900,12840,22429
|
|
20230728,093700,17971118630,12890,12780,12890,12770,17918
|
|
20230728,093600,17741292090,12770,12810,12820,12770,6450
|
|
20230728,093500,17658764620,12810,12740,12810,12700,8204
|
|
20230728,093400,17554216950,12740,12730,12750,12680,17232
|
|
20230728,093300,17335132870,12730,12810,12820,12720,11951
|
|
20230728,093200,17182580860,12820,12820,12830,12800,7047
|
|
20230728,093100,17092316440,12810,12810,12830,12800,5857
|
|
20230728,093000,17017271730,12810,12810,12830,12790,16469
|
|
20230728,092900,16806271120,12810,12780,12810,12770,9763
|
|
20230728,092800,16681497510,12780,12780,12790,12770,9241
|
|
20230728,092700,16563368820,12770,12680,12790,12640,21698
|
|
20230728,092600,16288164010,12660,12720,12780,12650,42619
|
|
20230728,092500,15748262390,12720,12780,12790,12650,59466
|
|
20230728,092400,14993241120,12780,12770,12790,12740,8781
|
|
20230728,092300,14881129590,12770,12870,12920,12750,21604
|
|
20230728,092200,14604143340,12880,12900,12930,12870,13736
|
|
20230728,092100,14426822770,12910,12930,12950,12890,15737
|
|
20230728,092000,14223517370,12940,12920,12960,12900,20151
|
|
20230728,091900,13962656080,12920,12900,12950,12890,21905
|
|
20230728,091800,13679708690,12910,12880,12920,12880,9757
|
|
20230728,091700,13553813510,12880,12780,12900,12770,19776
|
|
20230728,091600,13300305730,12780,12930,12960,12780,37231
|
|
20230728,091500,12821335620,12930,12910,12950,12860,18426
|
|
20230728,091400,12583431770,12910,12950,12970,12910,15732
|
|
20230728,091300,12379780650,12960,12960,12980,12940,16901
|
|
20230728,091200,12160807700,12960,12850,12990,12840,46790
|
|
20230728,091100,11556225200,12850,12920,12930,12830,27608
|
|
20230728,091000,11200704280,12910,13040,13050,12910,74120
|
|
20230728,090900,10237846170,13040,13040,13050,12980,73919
|
|
20230728,090800,9275894670,13050,13060,13150,13020,113947
|
|
20230728,090700,7785096260,13070,13010,13080,12970,129914
|
|
20230728,090600,6092607240,13020,12790,13020,12780,138024
|
|
20230728,090500,4313208750,12800,12850,12870,12780,52065
|
|
20230728,090400,3645179750,12850,12720,12870,12660,122127
|
|
20230728,090300,2089301710,12720,12660,12760,12640,66932
|
|
20230728,090200,1238466470,12660,12590,12670,12570,33216
|
|
20230728,090100,818845460,12570,12520,12620,12520,26096
|
|
20230728,090000,490420520,12490,12490,12530,12480,31439
|