585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184200,75522704350,41100,41100,41100,41100,37021
|
|
20230728,184100,75522704350,41100,41100,41100,41100,0
|
|
20230728,184000,75522704350,41100,41100,41100,41100,0
|
|
20230728,183900,75522704350,41100,41100,41100,41100,0
|
|
20230728,183800,75522704350,41100,41100,41100,41100,0
|
|
20230728,183700,75522704350,41100,41100,41100,41100,0
|
|
20230728,183600,75522704350,41100,41100,41100,41100,0
|
|
20230728,183500,75522704350,41100,41100,41100,41100,0
|
|
20230728,183400,75522704350,41100,41100,41100,41100,0
|
|
20230728,183300,75522704350,41100,41100,41100,41100,0
|
|
20230728,183200,75522704350,41100,41100,41100,41100,0
|
|
20230728,183100,75522704350,41100,41100,41100,41100,0
|
|
20230728,183000,75522704350,41100,41100,41100,41100,0
|
|
20230728,182900,75522704350,41100,41100,41100,41100,0
|
|
20230728,182800,75522704350,41100,41100,41100,41100,0
|
|
20230728,182700,75522704350,41100,41100,41100,41100,0
|
|
20230728,182600,75522704350,41100,41100,41100,41100,0
|
|
20230728,182500,75522704350,41100,41100,41100,41100,0
|
|
20230728,182400,75522704350,41100,41100,41100,41100,0
|
|
20230728,182300,75522704350,41100,41100,41100,41100,0
|
|
20230728,182200,75522704350,41100,41100,41100,41100,0
|
|
20230728,182100,75522704350,41100,41100,41100,41100,0
|
|
20230728,182000,75522704350,41100,41100,41100,41100,0
|
|
20230728,181900,75522704350,41100,41100,41100,41100,0
|
|
20230728,181800,75522704350,41100,41100,41100,41100,0
|
|
20230728,181700,75522704350,41100,41100,41100,41100,0
|
|
20230728,181600,75522704350,41100,41100,41100,41100,0
|
|
20230728,181500,75522704350,41100,41100,41100,41100,0
|
|
20230728,181400,75522704350,41100,41100,41100,41100,0
|
|
20230728,181300,75522704350,41100,41100,41100,41100,0
|
|
20230728,181200,75522704350,41100,41100,41100,41100,37021
|
|
20230728,181100,75522704350,41100,41100,41100,41100,0
|
|
20230728,181000,75522704350,41100,41100,41100,41100,0
|
|
20230728,180900,75522704350,41100,41100,41100,41100,0
|
|
20230728,180800,75522704350,41100,41100,41100,41100,0
|
|
20230728,180700,75522704350,41100,41100,41100,41100,0
|
|
20230728,180600,75522704350,41100,41100,41100,41100,0
|
|
20230728,180500,75522704350,41100,41100,41100,41100,0
|
|
20230728,180400,75522704350,41100,41100,41100,41100,0
|
|
20230728,180300,75522704350,41100,41100,41100,41100,0
|
|
20230728,180200,75522704350,41100,41100,41100,41100,0
|
|
20230728,180100,75522704350,41100,41100,41100,41100,0
|
|
20230728,180000,75522704350,41100,41100,41100,41100,0
|
|
20230728,175900,75522704350,41100,41100,41100,41100,0
|
|
20230728,175800,75522704350,41100,41100,41100,41100,0
|
|
20230728,175700,75522704350,41100,41100,41100,41100,0
|
|
20230728,175600,75522704350,41100,41100,41100,41100,0
|
|
20230728,175500,75522704350,41100,41100,41100,41100,0
|
|
20230728,175400,75522704350,41100,41100,41100,41100,0
|
|
20230728,175300,75522704350,41100,41100,41100,41100,0
|
|
20230728,175200,75522704350,41100,41100,41100,41100,0
|
|
20230728,175100,75522704350,41100,41100,41100,41100,0
|
|
20230728,175000,75522704350,41100,41100,41100,41100,0
|
|
20230728,174900,75522704350,41100,41100,41100,41100,0
|
|
20230728,174800,75522704350,41100,41100,41100,41100,0
|
|
20230728,174700,75522704350,41100,41100,41100,41100,0
|
|
20230728,174600,75522704350,41100,41100,41100,41100,0
|
|
20230728,174500,75522704350,41100,41100,41100,41100,0
|
|
20230728,174400,75522704350,41100,41100,41100,41100,0
|
|
20230728,174300,75522704350,41100,41100,41100,41100,0
|
|
20230728,174200,75522704350,41100,41100,41100,41100,37021
|
|
20230728,174100,75522704350,41100,41100,41100,41100,0
|
|
20230728,174000,75522704350,41100,41100,41100,41100,0
|
|
20230728,173900,75522704350,41100,41100,41100,41100,0
|
|
20230728,173800,75522704350,41100,41100,41100,41100,0
|
|
20230728,173700,75522704350,41100,41100,41100,41100,0
|
|
20230728,173600,75522704350,41100,41100,41100,41100,0
|
|
20230728,173500,75522704350,41100,41100,41100,41100,0
|
|
20230728,173400,75522704350,41100,41100,41100,41100,0
|
|
20230728,173300,75522704350,41100,41100,41100,41100,0
|
|
20230728,173200,75522704350,41100,41100,41100,41100,0
|
|
20230728,173100,75522704350,41100,41100,41100,41100,0
|
|
20230728,173000,75522704350,41100,41100,41100,41100,0
|
|
20230728,172900,75522704350,41100,41100,41100,41100,0
|
|
20230728,172800,75522704350,41100,41100,41100,41100,0
|
|
20230728,172700,75522704350,41100,41100,41100,41100,0
|
|
20230728,172600,75522704350,41100,41100,41100,41100,0
|
|
20230728,172500,75522704350,41100,41100,41100,41100,0
|
|
20230728,172400,75522704350,41100,41100,41100,41100,0
|
|
20230728,172300,75522704350,41100,41100,41100,41100,0
|
|
20230728,172200,75522704350,41100,41100,41100,41100,0
|
|
20230728,172100,75522704350,41100,41100,41100,41100,0
|
|
20230728,172000,75522704350,41100,41100,41100,41100,0
|
|
20230728,171900,75522704350,41100,41100,41100,41100,0
|
|
20230728,171800,75522704350,41100,41100,41100,41100,0
|
|
20230728,171700,75522704350,41100,41100,41100,41100,0
|
|
20230728,171600,75522704350,41100,41100,41100,41100,0
|
|
20230728,171500,75522704350,41100,41100,41100,41100,0
|
|
20230728,171400,75522704350,41100,41100,41100,41100,0
|
|
20230728,171300,75522704350,41100,41100,41100,41100,0
|
|
20230728,171200,75522704350,41100,41100,41100,41100,37021
|
|
20230728,171100,75522704350,41100,41100,41100,41100,0
|
|
20230728,171000,75522704350,41100,41100,41100,41100,0
|
|
20230728,170900,75522704350,41100,41100,41100,41100,0
|
|
20230728,170800,75522704350,41100,41100,41100,41100,0
|
|
20230728,170700,75522704350,41100,41100,41100,41100,0
|
|
20230728,170600,75522704350,41100,41100,41100,41100,0
|
|
20230728,170500,75522704350,41100,41100,41100,41100,0
|
|
20230728,170400,75522704350,41100,41100,41100,41100,0
|
|
20230728,170300,75522704350,41100,41100,41100,41100,0
|
|
20230728,170200,75522704350,41100,41100,41100,41100,0
|
|
20230728,170100,75522704350,41100,41100,41100,41100,0
|
|
20230728,170000,75522704350,41100,41100,41100,41100,0
|
|
20230728,165900,75522704350,41100,41100,41100,41100,0
|
|
20230728,165800,75522704350,41100,41100,41100,41100,0
|
|
20230728,165700,75522704350,41100,41100,41100,41100,0
|
|
20230728,165600,75522704350,41100,41100,41100,41100,0
|
|
20230728,165500,75522704350,41100,41100,41100,41100,0
|
|
20230728,165400,75522704350,41100,41100,41100,41100,0
|
|
20230728,165300,75522704350,41100,41100,41100,41100,0
|
|
20230728,165200,75522704350,41100,41100,41100,41100,0
|
|
20230728,165100,75522704350,41100,41100,41100,41100,0
|
|
20230728,165000,75522704350,41100,41100,41100,41100,0
|
|
20230728,164900,75522704350,41100,41100,41100,41100,0
|
|
20230728,164800,75522704350,41100,41100,41100,41100,0
|
|
20230728,164700,75522704350,41100,41100,41100,41100,0
|
|
20230728,164600,75522704350,41100,41100,41100,41100,0
|
|
20230728,164500,75522704350,41100,41100,41100,41100,0
|
|
20230728,164400,75522704350,41100,41100,41100,41100,0
|
|
20230728,164300,75522704350,41100,41100,41100,41100,0
|
|
20230728,164200,75522704350,41100,41100,41100,41100,37021
|
|
20230728,164100,75522704350,41100,41100,41100,41100,0
|
|
20230728,164000,75522704350,41100,41100,41100,41100,0
|
|
20230728,163900,75522704350,41100,41100,41100,41100,0
|
|
20230728,163800,75522704350,41100,41100,41100,41100,0
|
|
20230728,163700,75522704350,41100,41100,41100,41100,0
|
|
20230728,163600,75522704350,41100,41100,41100,41100,0
|
|
20230728,163500,75522704350,41100,41100,41100,41100,0
|
|
20230728,163400,75522704350,41100,41100,41100,41100,0
|
|
20230728,163300,75522704350,41100,41100,41100,41100,0
|
|
20230728,163200,75522704350,41100,41100,41100,41100,0
|
|
20230728,163100,75522704350,41100,41100,41100,41100,0
|
|
20230728,163000,75522704350,41100,41100,41100,41100,0
|
|
20230728,162900,75522704350,41100,41100,41100,41100,0
|
|
20230728,162800,75522704350,41100,41100,41100,41100,0
|
|
20230728,162700,75522704350,41100,41100,41100,41100,0
|
|
20230728,162600,75522704350,41100,41100,41100,41100,0
|
|
20230728,162500,75522704350,41100,41100,41100,41100,0
|
|
20230728,162400,75522704350,41100,41100,41100,41100,0
|
|
20230728,162300,75522704350,41100,41100,41100,41100,0
|
|
20230728,162200,75522704350,41100,41100,41100,41100,0
|
|
20230728,162100,75522704350,41100,41100,41100,41100,0
|
|
20230728,162000,75522704350,41100,41100,41100,41100,0
|
|
20230728,161900,75522704350,41100,41100,41100,41100,0
|
|
20230728,161800,75522704350,41100,41100,41100,41100,0
|
|
20230728,161700,75522704350,41100,41100,41100,41100,0
|
|
20230728,161600,75522704350,41100,41100,41100,41100,0
|
|
20230728,161500,75522704350,41100,41100,41100,41100,0
|
|
20230728,161400,75522704350,41100,41100,41100,41100,0
|
|
20230728,161300,75522704350,41100,41100,41100,41100,0
|
|
20230728,161200,75522704350,41100,41100,41100,41100,37021
|
|
20230728,161100,75522704350,41100,41100,41100,41100,0
|
|
20230728,161000,75522704350,41100,41100,41100,41100,0
|
|
20230728,160900,75522704350,41100,41100,41100,41100,0
|
|
20230728,160800,75522704350,41100,41100,41100,41100,0
|
|
20230728,160700,75522704350,41100,41100,41100,41100,0
|
|
20230728,160600,75522704350,41100,41100,41100,41100,0
|
|
20230728,160500,75522704350,41100,41100,41100,41100,0
|
|
20230728,160400,75522704350,41100,41100,41100,41100,0
|
|
20230728,160300,75522704350,41100,41100,41100,41100,0
|
|
20230728,160200,75522704350,41100,41100,41100,41100,0
|
|
20230728,160100,75522704350,41100,41100,41100,41100,0
|
|
20230728,160000,75522704350,41100,41100,41100,41100,0
|
|
20230728,155900,75522704350,41100,41100,41100,41100,0
|
|
20230728,155800,75522704350,41100,41100,41100,41100,0
|
|
20230728,155700,75522704350,41100,41100,41100,41100,0
|
|
20230728,155600,75522704350,41100,41100,41100,41100,0
|
|
20230728,155500,75522704350,41100,41100,41100,41100,0
|
|
20230728,155400,75522704350,41100,41100,41100,41100,0
|
|
20230728,155300,75522704350,41100,41100,41100,41100,0
|
|
20230728,155200,75522704350,41100,41100,41100,41100,0
|
|
20230728,155100,75522704350,41100,41100,41100,41100,0
|
|
20230728,155000,75522704350,41100,41100,41100,41100,0
|
|
20230728,154900,75522704350,41100,41100,41100,41100,0
|
|
20230728,154800,75522704350,41100,41100,41100,41100,0
|
|
20230728,154700,75522704350,41100,41100,41100,41100,0
|
|
20230728,154600,75522704350,41100,41100,41100,41100,0
|
|
20230728,154500,75522704350,41100,41100,41100,41100,0
|
|
20230728,154400,75522704350,41100,41100,41100,41100,0
|
|
20230728,154300,75522704350,41100,41100,41100,41100,0
|
|
20230728,154200,75522704350,41100,41100,41100,41100,37021
|
|
20230728,154100,75522704350,41100,41100,41100,41100,0
|
|
20230728,154000,75522704350,41100,41100,41100,41100,0
|
|
20230728,153900,75522704350,41100,41100,41100,41100,0
|
|
20230728,153800,75522704350,41100,41100,41100,41100,0
|
|
20230728,153700,75522704350,41100,41100,41100,41100,0
|
|
20230728,153600,75522704350,41100,41100,41100,41100,0
|
|
20230728,153500,75522704350,41100,41100,41100,41100,0
|
|
20230728,153400,75522704350,41100,41100,41100,41100,0
|
|
20230728,153300,75522704350,41100,41100,41100,41100,0
|
|
20230728,153200,75522704350,41100,41100,41100,41100,0
|
|
20230728,153100,75522704350,41100,41100,41100,41100,0
|
|
20230728,153000,75522704350,41100,41100,41100,41100,37021
|
|
20230728,152900,74001141250,41100,41100,41100,41100,0
|
|
20230728,152800,74001141250,41100,41100,41100,41100,0
|
|
20230728,152700,74001141250,41100,41100,41100,41100,0
|
|
20230728,152600,74001141250,41100,41100,41100,41100,0
|
|
20230728,152500,74001141250,41100,41100,41100,41100,0
|
|
20230728,152400,74001141250,41100,41100,41100,41100,0
|
|
20230728,152300,74001141250,41100,41100,41100,41100,0
|
|
20230728,152200,74001141250,41100,41100,41100,41100,0
|
|
20230728,152100,74001141250,41100,41100,41100,41100,0
|
|
20230728,152000,74001141250,41100,41100,41100,41100,0
|
|
20230728,151900,74001141250,41100,41050,41100,41050,2563
|
|
20230728,151800,73895851550,41100,41150,41150,41100,2299
|
|
20230728,151700,73801334650,41150,41050,41200,40950,17372
|
|
20230728,151600,73087249950,41000,41000,41050,40950,4799
|
|
20230728,151500,72890520000,41000,40950,41000,40900,2911
|
|
20230728,151400,72771313500,40950,41050,41050,40950,3103
|
|
20230728,151300,72644088050,41000,41100,41100,41000,5830
|
|
20230728,151200,72404804400,41050,41100,41100,41050,1871
|
|
20230728,151100,72327975000,41100,41100,41100,41050,933
|
|
20230728,151000,72289644300,41050,41100,41150,41050,4219
|
|
20230728,150900,72116196850,41100,41100,41150,41100,2009
|
|
20230728,150800,72033583950,41100,41000,41150,41000,17344
|
|
20230728,150700,71321471450,41050,41100,41100,41000,2283
|
|
20230728,150600,71227762150,41050,41000,41100,40950,2585
|
|
20230728,150500,71121661450,41000,41000,41050,40900,5399
|
|
20230728,150400,70900239400,41000,41050,41050,40950,10783
|
|
20230728,150300,70458259900,41050,41100,41100,41050,4272
|
|
20230728,150200,70282859500,41100,41150,41150,41050,6816
|
|
20230728,150100,70002715500,41150,41150,41150,41100,2859
|
|
20230728,150000,69885160150,41150,41100,41200,41050,8312
|
|
20230728,145900,69543190600,41100,41150,41150,41050,3523
|
|
20230728,145800,69398377500,41150,41150,41200,41100,7260
|
|
20230728,145700,69099658850,41150,41100,41150,41100,2286
|
|
20230728,145600,69005601350,41100,41100,41150,41100,2124
|
|
20230728,145500,68918209100,41150,41150,41200,41100,8954
|
|
20230728,145400,68549776400,41100,41050,41150,41050,5007
|
|
20230728,145300,68343998100,41100,41100,41100,41050,1475
|
|
20230728,145200,68283398850,41100,41000,41100,41000,2469
|
|
20230728,145100,68182043500,41050,41000,41050,41000,2596
|
|
20230728,145000,68075489000,41050,40900,41050,40900,14857
|
|
20230728,144900,67466810200,40900,40850,40900,40850,2556
|
|
20230728,144800,67362352350,40900,40850,40900,40800,1138
|
|
20230728,144700,67315859700,40850,40850,40900,40800,1380
|
|
20230728,144600,67259487250,40850,40950,40950,40850,1940
|
|
20230728,144500,67180201950,40900,40900,40950,40850,975
|
|
20230728,144400,67140321100,40850,40950,40950,40850,1027
|
|
20230728,144300,67098317450,40900,40950,40950,40900,1330
|
|
20230728,144200,67043908700,40950,40900,40950,40800,1981
|
|
20230728,144100,66962895700,40900,40900,40900,40800,5143
|
|
20230728,144000,66752775000,40900,40850,40900,40800,1856
|
|
20230728,143900,66676977900,40850,40850,40900,40850,713
|
|
20230728,143800,66647844300,40900,40900,40900,40850,426
|
|
20230728,143700,66630426450,40900,40900,40900,40800,2665
|
|
20230728,143600,66521557450,40900,40900,40950,40900,830
|
|
20230728,143500,66487590600,40900,40900,40950,40900,1164
|
|
20230728,143400,66439960750,40900,40900,40950,40900,785
|
|
20230728,143300,66407835000,40950,40950,41000,40850,4290
|
|
20230728,143200,66232087000,40950,41000,41000,40900,2326
|
|
20230728,143100,66136860800,40950,41000,41000,40900,1516
|
|
20230728,143000,66074752450,41000,40950,41000,40900,1009
|
|
20230728,142900,66033432100,40950,40950,41000,40900,4196
|
|
20230728,142800,65861534500,40950,40950,41000,40900,7741
|
|
20230728,142700,65544481800,40900,40950,40950,40850,2442
|
|
20230728,142600,65444592500,40950,41150,41150,40850,29825
|
|
20230728,142500,64221066750,41150,40900,41150,40800,48622
|
|
20230728,142400,62228256850,40900,40750,40900,40650,10472
|
|
20230728,142300,61800791300,40750,40700,40800,40600,5990
|
|
20230728,142200,61556940150,40650,40700,40700,40650,411
|
|
20230728,142100,61540220800,40700,40650,40700,40650,309
|
|
20230728,142000,61527653450,40700,40700,40700,40650,806
|
|
20230728,141900,61494865250,40700,40750,40750,40700,1302
|
|
20230728,141800,61441851100,40750,40750,40750,40700,1058
|
|
20230728,141700,61398740250,40750,40650,40800,40650,4469
|
|
20230728,141600,61216702750,40650,40650,40700,40600,5518
|
|
20230728,141500,60992518550,40650,40650,40650,40600,1291
|
|
20230728,141400,60940071450,40650,40650,40700,40600,1580
|
|
20230728,141300,60875856500,40650,40700,40700,40600,1559
|
|
20230728,141200,60812458200,40650,40650,40700,40600,698
|
|
20230728,141100,60784079700,40600,40550,40650,40500,2253
|
|
20230728,141000,60692557500,40550,40500,40600,40450,1557
|
|
20230728,140900,60629414150,40450,40500,40500,40450,1146
|
|
20230728,140800,60583021900,40450,40550,40550,40450,702
|
|
20230728,140700,60554578650,40600,40550,40600,40500,894
|
|
20230728,140600,60518352000,40550,40500,40600,40500,2504
|
|
20230728,140500,60416719800,40500,40500,40700,40450,6395
|
|
20230728,140400,60157289550,40500,40500,40500,40450,2477
|
|
20230728,140300,60057093150,40500,40550,40550,40500,696
|
|
20230728,140200,60028890750,40500,40600,40600,40450,2142
|
|
20230728,140100,59942114350,40600,40550,40600,40550,145
|
|
20230728,140000,59936231700,40550,40550,40600,40500,1324
|
|
20230728,135900,59882576400,40550,40650,40650,40550,2242
|
|
20230728,135800,59791622850,40650,40600,40650,40600,450
|
|
20230728,135700,59773338400,40650,40650,40650,40600,318
|
|
20230728,135600,59760413550,40650,40700,40700,40600,458
|
|
20230728,135500,59741802500,40650,40650,40650,40600,390
|
|
20230728,135400,59725954350,40650,40650,40700,40600,1634
|
|
20230728,135300,59659527950,40650,40600,40650,40550,414
|
|
20230728,135200,59642724150,40600,40600,40600,40550,321
|
|
20230728,135100,59629693450,40600,40600,40600,40550,1567
|
|
20230728,135000,59566095250,40600,40550,40600,40550,1418
|
|
20230728,134900,59508556850,40550,40600,40600,40500,2089
|
|
20230728,134800,59423829900,40600,40600,40600,40550,1395
|
|
20230728,134700,59367203750,40600,40550,40600,40500,4527
|
|
20230728,134600,59183625700,40500,40650,40650,40450,11309
|
|
20230728,134500,58724948100,40650,40700,40700,40600,1072
|
|
20230728,134400,58681393000,40700,40700,40700,40600,1663
|
|
20230728,134300,58613788800,40700,40750,40750,40600,4193
|
|
20230728,134200,58443334400,40700,40750,40750,40700,678
|
|
20230728,134100,58415716600,40750,40750,40800,40750,884
|
|
20230728,134000,58379673900,40750,40800,40800,40750,302
|
|
20230728,133900,58367363800,40800,40800,40850,40750,2936
|
|
20230728,133800,58247575850,40850,40900,40900,40800,1545
|
|
20230728,133700,58184438850,40900,40900,40900,40850,554
|
|
20230728,133600,58161799200,40900,40850,40950,40850,10397
|
|
20230728,133500,57736596450,40800,40800,40850,40800,5112
|
|
20230728,133400,57527796750,40850,40850,40850,40800,2433
|
|
20230728,133300,57428413350,40800,40700,40800,40700,5760
|
|
20230728,133200,57193534800,40700,40700,40750,40700,55
|
|
20230728,133100,57191295650,40750,40700,40750,40700,873
|
|
20230728,133000,57155737000,40700,40700,40750,40700,326
|
|
20230728,132900,57142465100,40700,40750,40800,40700,567
|
|
20230728,132800,57119373300,40800,40750,40800,40750,1181
|
|
20230728,132700,57071227900,40750,40800,40800,40750,1264
|
|
20230728,132600,57019718600,40800,40750,40800,40750,481
|
|
20230728,132500,57000114550,40750,40750,40800,40750,1199
|
|
20230728,132400,56951252150,40750,40750,40800,40750,603
|
|
20230728,132300,56926679200,40750,40850,40850,40750,1446
|
|
20230728,132200,56867687000,40850,40850,40900,40800,7181
|
|
20230728,132100,56574342450,40850,40850,40850,40800,3535
|
|
20230728,132000,56429981050,40850,40700,40850,40650,12116
|
|
20230728,131900,55936168000,40650,40650,40700,40650,782
|
|
20230728,131800,55904344300,40700,40700,40750,40650,1643
|
|
20230728,131700,55837479450,40700,40750,40750,40700,734
|
|
20230728,131600,55807603100,40700,40550,40700,40550,6857
|
|
20230728,131500,55528936750,40550,40700,40700,40550,1870
|
|
20230728,131400,55453018100,40650,40700,40700,40650,3291
|
|
20230728,131300,55319222300,40650,40650,40700,40650,907
|
|
20230728,131200,55282350400,40650,40750,40750,40650,1530
|
|
20230728,131100,55220127650,40700,40750,40750,40700,1578
|
|
20230728,131000,55155900350,40750,40750,40750,40700,2530
|
|
20230728,130900,55052858150,40750,40550,40750,40500,6451
|
|
20230728,130800,54790677950,40550,40500,40550,40500,436
|
|
20230728,130700,54772998750,40500,40500,40550,40500,1349
|
|
20230728,130600,54718351450,40550,40450,40550,40400,2186
|
|
20230728,130500,54629889450,40500,40450,40500,40450,628
|
|
20230728,130400,54604484900,40450,40450,40500,40450,844
|
|
20230728,130300,54570319800,40450,40500,40550,40450,2366
|
|
20230728,130200,54474531400,40550,40600,40600,40550,8074
|
|
20230728,130100,54147079850,40600,40600,40650,40550,2317
|
|
20230728,130000,54053009700,40600,40600,40650,40600,283
|
|
20230728,125900,54041511000,40650,40600,40650,40600,2515
|
|
20230728,125800,53939339700,40600,40650,40650,40600,1974
|
|
20230728,125700,53859124950,40650,40600,40650,40600,269
|
|
20230728,125600,53848198400,40650,40600,40650,40600,558
|
|
20230728,125500,53825526800,40600,40600,40650,40600,1133
|
|
20230728,125400,53779522350,40600,40600,40650,40600,735
|
|
20230728,125300,53749660850,40650,40650,40700,40600,900
|
|
20230728,125200,53713080600,40700,40650,40700,40650,484
|
|
20230728,125100,53693400200,40650,40700,40700,40650,1461
|
|
20230728,125000,53633947050,40700,40600,40700,40600,1009
|
|
20230728,124900,53592948950,40600,40500,40700,40500,7188
|
|
20230728,124800,53301029450,40500,40500,40550,40500,1279
|
|
20230728,124700,53249182650,40550,40550,40550,40500,1057
|
|
20230728,124600,53206367100,40550,40550,40550,40500,718
|
|
20230728,124500,53177256900,40550,40550,40600,40500,2097
|
|
20230728,124400,53092209650,40550,40600,40600,40550,1950
|
|
20230728,124300,53013064550,40600,40650,40650,40550,1710
|
|
20230728,124200,52943670450,40650,40700,40700,40650,1623
|
|
20230728,124100,52877672600,40700,40750,40750,40650,3620
|
|
20230728,124000,52730375300,40750,40750,40750,40700,327
|
|
20230728,123900,52717052400,40750,40750,40750,40700,8096
|
|
20230728,123800,52387308800,40750,40750,40750,40700,3124
|
|
20230728,123700,52260022050,40750,40600,40750,40600,5789
|
|
20230728,123600,52024632250,40600,40600,40650,40600,1892
|
|
20230728,123500,51947816550,40600,40650,40650,40600,545
|
|
20230728,123400,51925684250,40600,40600,40650,40550,1485
|
|
20230728,123300,51865393450,40600,40750,40750,40600,1761
|
|
20230728,123200,51793800850,40750,40700,40750,40700,2237
|
|
20230728,123100,51702677250,40700,40800,40800,40700,2948
|
|
20230728,123000,51582509750,40800,40650,40800,40650,11995
|
|
20230728,122900,51093815800,40700,40650,40700,40550,3820
|
|
20230728,122800,50938553550,40600,40600,40700,40550,10771
|
|
20230728,122700,50500935550,40600,40550,40600,40550,1318
|
|
20230728,122600,50447438100,40550,40600,40600,40550,361
|
|
20230728,122500,50432789250,40550,40550,40600,40500,3099
|
|
20230728,122400,50307089350,40550,40450,40550,40400,6433
|
|
20230728,122300,50046681500,40450,40450,40450,40400,513
|
|
20230728,122200,50025948050,40400,40400,40450,40400,2053
|
|
20230728,122100,49943000250,40350,40500,40500,40350,3901
|
|
20230728,122000,49785382300,40450,40450,40500,40450,820
|
|
20230728,121900,49752209950,40450,40500,40500,40450,1301
|
|
20230728,121800,49699532050,40500,40450,40500,40450,1268
|
|
20230728,121700,49648190450,40500,40450,40500,40400,543
|
|
20230728,121600,49626228000,40400,40450,40450,40400,855
|
|
20230728,121500,49591649900,40450,40450,40500,40450,280
|
|
20230728,121400,49580322900,40450,40450,40550,40450,1544
|
|
20230728,121300,49517825550,40500,40450,40500,40450,563
|
|
20230728,121200,49495030500,40500,40500,40500,40450,479
|
|
20230728,121100,49475634050,40500,40400,40550,40400,2973
|
|
20230728,121000,49355361150,40450,40500,40500,40450,900
|
|
20230728,120900,49318950750,40500,40500,40550,40450,778
|
|
20230728,120800,49287441800,40500,40550,40550,40500,608
|
|
20230728,120700,49262806000,40500,40500,40600,40500,1288
|
|
20230728,120600,49210554000,40550,40500,40550,40500,2129
|
|
20230728,120500,49124230200,40550,40450,40550,40450,3388
|
|
20230728,120400,48987014550,40500,40450,40500,40450,351
|
|
20230728,120300,48972807000,40450,40500,40500,40450,258
|
|
20230728,120200,48962366750,40450,40450,40500,40400,3198
|
|
20230728,120100,48832975900,40450,40400,40450,40400,226
|
|
20230728,120000,48823840100,40450,40350,40450,40350,504
|
|
20230728,115900,48803475650,40350,40350,40400,40350,284
|
|
20230728,115800,48792010750,40400,40400,40400,40350,639
|
|
20230728,115700,48766210200,40400,40300,40400,40300,671
|
|
20230728,115600,48739113150,40300,40300,40350,40300,1086
|
|
20230728,115500,48695302850,40350,40250,40350,40250,1991
|
|
20230728,115400,48615070000,40250,40250,40300,40250,575
|
|
20230728,115300,48591925150,40250,40350,40350,40250,1107
|
|
20230728,115200,48547336200,40300,40300,40350,40300,834
|
|
20230728,115100,48513705000,40300,40300,40350,40300,183
|
|
20230728,115000,48506325900,40350,40350,40350,40300,689
|
|
20230728,114900,48478528450,40350,40300,40350,40300,669
|
|
20230728,114800,48451563200,40300,40300,40350,40300,399
|
|
20230728,114700,48435467450,40350,40300,40350,40300,617
|
|
20230728,114600,48410580150,40300,40400,40400,40300,1160
|
|
20230728,114500,48363782800,40350,40400,40400,40350,648
|
|
20230728,114400,48337612700,40400,40350,40450,40350,400
|
|
20230728,114300,48321458250,40350,40400,40450,40350,1078
|
|
20230728,114200,48277910350,40400,40400,40400,40350,1167
|
|
20230728,114100,48230768300,40400,40350,40400,40350,190
|
|
20230728,114000,48223097200,40400,40350,40400,40350,891
|
|
20230728,113900,48187109750,40400,40400,40400,40350,382
|
|
20230728,113800,48171688000,40350,40350,40350,40300,1439
|
|
20230728,113700,48113626900,40350,40300,40350,40300,1440
|
|
20230728,113600,48055536700,40300,40300,40350,40250,1636
|
|
20230728,113500,47989606600,40300,40300,40300,40250,980
|
|
20230728,113400,47950129400,40300,40300,40350,40300,1388
|
|
20230728,113300,47894190600,40300,40300,40400,40300,1732
|
|
20230728,113200,47824310400,40350,40250,40350,40250,1496
|
|
20230728,113100,47764069400,40250,40300,40300,40250,434
|
|
20230728,113000,47746599050,40250,40300,40300,40250,1083
|
|
20230728,112900,47702965450,40250,40300,40300,40250,562
|
|
20230728,112800,47680325850,40350,40400,40400,40350,2849
|
|
20230728,112700,47565302000,40400,40250,40400,40250,1338
|
|
20230728,112600,47511326200,40250,40300,40350,40250,856
|
|
20230728,112500,47476843500,40300,40300,40350,40250,1176
|
|
20230728,112400,47429475850,40300,40300,40350,40250,402
|
|
20230728,112300,47413266250,40300,40250,40350,40250,1566
|
|
20230728,112200,47350157500,40250,40250,40300,40250,702
|
|
20230728,112100,47321894900,40300,40400,40400,40250,1304
|
|
20230728,112000,47269297150,40400,40400,40400,40300,1700
|
|
20230728,111900,47200675100,40400,40400,40500,40350,5231
|
|
20230728,111800,46989086800,40400,40350,40450,40350,1630
|
|
20230728,111700,46923239100,40400,40400,40400,40350,2275
|
|
20230728,111600,46831364200,40450,40450,40450,40400,322
|
|
20230728,111500,46818348550,40400,40450,40500,40400,1662
|
|
20230728,111400,46751122200,40450,40500,40550,40450,1369
|
|
20230728,111300,46695709000,40500,40500,40550,40450,1222
|
|
20230728,111200,46646205850,40500,40550,40550,40500,1423
|
|
20230728,111100,46588570200,40550,40550,40600,40500,2733
|
|
20230728,111000,46477722950,40550,40500,40550,40450,4723
|
|
20230728,110900,46286308300,40500,40450,40500,40400,1297
|
|
20230728,110800,46233852750,40450,40400,40500,40400,2925
|
|
20230728,110700,46115567800,40350,40400,40450,40300,5004
|
|
20230728,110600,45913610550,40400,40450,40450,40350,2363
|
|
20230728,110500,45818198000,40500,40500,40500,40400,2513
|
|
20230728,110400,45716550400,40500,40550,40550,40450,1200
|
|
20230728,110300,45667962600,40500,40500,40550,40500,2424
|
|
20230728,110200,45569728200,40550,40550,40600,40450,3847
|
|
20230728,110100,45413804250,40550,40550,40600,40550,4706
|
|
20230728,110000,45222941650,40550,40350,40550,40300,9635
|
|
20230728,105900,44833005400,40300,40350,40400,40300,940
|
|
20230728,105800,44795072700,40350,40350,40450,40300,8861
|
|
20230728,105700,44437011850,40350,40250,40350,40250,1265
|
|
20230728,105600,44386008300,40300,40250,40300,40250,1258
|
|
20230728,105500,44335319400,40250,40200,40300,40200,610
|
|
20230728,105400,44310763950,40250,40200,40250,40200,1726
|
|
20230728,105300,44241316500,40200,40150,40200,40150,1474
|
|
20230728,105200,44182076700,40150,40150,40200,40150,762
|
|
20230728,105100,44151480700,40150,40100,40150,40100,545
|
|
20230728,105000,44129603300,40100,40100,40150,40050,5930
|
|
20230728,104900,43892070350,40100,40150,40150,40050,1489
|
|
20230728,104800,43832359100,40150,40200,40200,40100,1925
|
|
20230728,104700,43755112850,40200,40250,40250,40150,3878
|
|
20230728,104600,43599160650,40250,40350,40400,40250,1384
|
|
20230728,104500,43543402650,40400,40300,40400,40300,6522
|
|
20230728,104400,43280290900,40300,40300,40350,40300,1285
|
|
20230728,104300,43228445950,40300,40300,40350,40300,5063
|
|
20230728,104200,43024300400,40250,40150,40300,40100,4772
|
|
20230728,104100,42832505400,40150,40150,40150,40100,2540
|
|
20230728,104000,42730530400,40150,40150,40150,40100,728
|
|
20230728,103900,42701331300,40100,40150,40150,40050,3392
|
|
20230728,103800,42565327550,40150,40100,40150,40100,2906
|
|
20230728,103700,42448745100,40100,40150,40150,40050,2343
|
|
20230728,103600,42354768450,40150,40000,40150,40000,2339
|
|
20230728,103500,42260996200,40000,40000,40050,39950,789
|
|
20230728,103400,42229448900,39950,40000,40000,39950,423
|
|
20230728,103300,42212532650,40000,39950,40000,39850,1077
|
|
20230728,103200,42169531600,39900,40000,40000,39900,222
|
|
20230728,103100,42160662500,40000,40050,40050,39950,695
|
|
20230728,103000,42132862950,40050,39950,40050,39950,1431
|
|
20230728,102900,42075671650,39950,40050,40050,39900,1821
|
|
20230728,102800,42002850500,40000,39800,40050,39750,6408
|
|
20230728,102700,41747235550,39750,39750,39800,39750,3410
|
|
20230728,102600,41611648000,39750,39800,39850,39750,8955
|
|
20230728,102500,41255423950,39800,39850,39850,39800,2382
|
|
20230728,102400,41160569550,39850,39900,39950,39800,10380
|
|
20230728,102300,40746792050,39900,39950,40000,39900,586
|
|
20230728,102200,40723385950,40000,40000,40000,39900,3512
|
|
20230728,102100,40583101550,39950,40000,40050,39950,3222
|
|
20230728,102000,40454237050,40000,40000,40050,40000,893
|
|
20230728,101900,40418487550,40000,40050,40050,40000,756
|
|
20230728,101800,40388231050,40050,40050,40050,40000,709
|
|
20230728,101700,40359841750,40050,40000,40050,39950,2444
|
|
20230728,101600,40262056400,40050,40050,40050,40000,573
|
|
20230728,101500,40239122700,40000,39950,40100,39950,1383
|
|
20230728,101400,40183798800,39950,39950,40000,39900,5553
|
|
20230728,101300,39961904050,39900,39900,40050,39900,6598
|
|
20230728,101200,39698044000,39900,40050,40100,39900,11171
|
|
20230728,101100,39251080750,40050,40050,40100,40000,1698
|
|
20230728,101000,39183071150,40000,40050,40050,40000,2323
|
|
20230728,100900,39090065700,40050,40000,40050,40000,425
|
|
20230728,100800,39073047000,40000,40000,40050,40000,404
|
|
20230728,100700,39056880400,40000,39950,40050,39950,1231
|
|
20230728,100600,39007654100,39950,40000,40000,39950,7162
|
|
20230728,100500,38721321800,40000,40050,40100,40000,1519
|
|
20230728,100400,38660505350,40050,40050,40100,40000,2174
|
|
20230728,100300,38573485100,40050,40100,40150,40000,6817
|
|
20230728,100200,38300254400,40100,40100,40150,40100,1197
|
|
20230728,100100,38252239200,40100,40150,40150,40050,7128
|
|
20230728,100000,37966439600,40100,40100,40150,40050,2749
|
|
20230728,095900,37856266450,40050,40100,40150,40050,1192
|
|
20230728,095800,37808459150,40100,40200,40200,40100,1906
|
|
20230728,095700,37732008100,40150,40250,40250,40100,3356
|
|
20230728,095600,37597187900,40250,40250,40300,40200,1264
|
|
20230728,095500,37546315500,40250,40250,40400,40250,5807
|
|
20230728,095400,37312077550,40200,40350,40400,40200,2742
|
|
20230728,095300,37201527350,40350,40250,40400,40200,4333
|
|
20230728,095200,37026881700,40200,40050,40250,40050,3821
|
|
20230728,095100,36873355250,40100,40000,40100,40000,4597
|
|
20230728,095000,36689160350,40000,39950,40050,39950,6899
|
|
20230728,094900,36413403050,39950,40150,40150,39900,9232
|
|
20230728,094800,36043958250,40100,40150,40200,40100,1861
|
|
20230728,094700,35969278650,40150,40000,40200,39950,4351
|
|
20230728,094600,35795003600,39950,39950,40000,39900,9859
|
|
20230728,094500,35401060800,40000,40200,40200,40000,19199
|
|
20230728,094400,34631471700,40200,40250,40300,40200,3090
|
|
20230728,094300,34507088300,40300,40300,40350,40250,2030
|
|
20230728,094200,34425272150,40300,40350,40400,40250,3960
|
|
20230728,094100,34265657100,40350,40300,40400,40250,6476
|
|
20230728,094000,34004552650,40300,40350,40400,40250,4800
|
|
20230728,093900,33811019800,40400,40300,40400,40300,4855
|
|
20230728,093800,33615160100,40300,40450,40500,40300,5140
|
|
20230728,093700,33407335950,40450,40300,40500,40300,4006
|
|
20230728,093600,33245232700,40350,40200,40550,40150,11222
|
|
20230728,093500,32791473150,40200,40200,40300,40150,7514
|
|
20230728,093400,32489273750,40200,40200,40250,40100,12248
|
|
20230728,093300,31997339500,40200,40400,40400,40150,14232
|
|
20230728,093200,31424592650,40400,40600,40600,40350,15232
|
|
20230728,093100,30808219650,40600,40750,40750,40550,21833
|
|
20230728,093000,29920926600,40700,40650,40750,40550,10005
|
|
20230728,092900,29514267900,40650,40800,40850,40650,7625
|
|
20230728,092800,29203502750,40800,40550,40800,40550,6548
|
|
20230728,092700,28937386700,40550,40750,40750,40550,9962
|
|
20230728,092600,28532398700,40700,41000,41000,40600,27645
|
|
20230728,092500,27404533450,40950,40900,41050,40800,16191
|
|
20230728,092400,26741955850,40850,41150,41250,40850,23697
|
|
20230728,092300,25768093700,41200,40850,41450,40850,96031
|
|
20230728,092200,21816879000,40900,40750,40950,40700,19700
|
|
20230728,092100,21012619350,40800,40650,40800,40600,11845
|
|
20230728,092000,20530247150,40650,40450,40650,40400,14677
|
|
20230728,091900,19935164450,40400,40300,40400,40200,18375
|
|
20230728,091800,19195651450,40250,40250,40350,40200,8493
|
|
20230728,091700,18853761800,40250,40200,40300,40150,8436
|
|
20230728,091600,18514096100,40250,40550,40550,40000,38717
|
|
20230728,091500,16953733650,40500,40500,40650,40450,17928
|
|
20230728,091400,16226931550,40450,40900,40950,40450,19368
|
|
20230728,091300,15439216600,40900,41000,41000,40850,37540
|
|
20230728,091200,13902402800,41000,40500,41100,40500,60169
|
|
20230728,091100,11441939250,40500,40600,40600,40350,18664
|
|
20230728,091000,10686146500,40600,40800,40900,40500,44933
|
|
20230728,090900,8854932050,40800,40600,40800,40550,33708
|
|
20230728,090800,7484805550,40600,40400,40650,40400,26088
|
|
20230728,090700,6426850700,40450,40250,40500,40200,23787
|
|
20230728,090600,5466629650,40250,39900,40250,39850,14482
|
|
20230728,090500,4886628000,39900,39950,39950,39750,9512
|
|
20230728,090400,4507919350,39950,40050,40100,39950,10048
|
|
20230728,090300,4106054050,40050,39850,40100,39700,16479
|
|
20230728,090200,3450108700,39800,40300,40350,39700,29279
|
|
20230728,090100,2276971350,40250,40000,40300,39900,17050
|
|
20230728,090000,1593063550,40000,39600,40300,39600,35503
|