589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184600,355924007750,40000,40000,40000,40000,233637
|
|
20230728,184500,355924007750,40000,40000,40000,40000,0
|
|
20230728,184400,355924007750,40000,40000,40000,40000,0
|
|
20230728,184300,355924007750,40000,40000,40000,40000,0
|
|
20230728,184200,355924007750,40000,40000,40000,40000,0
|
|
20230728,184100,355924007750,40000,40000,40000,40000,0
|
|
20230728,184000,355924007750,40000,40000,40000,40000,0
|
|
20230728,183900,355924007750,40000,40000,40000,40000,0
|
|
20230728,183800,355924007750,40000,40000,40000,40000,0
|
|
20230728,183700,355924007750,40000,40000,40000,40000,0
|
|
20230728,183600,355924007750,40000,40000,40000,40000,0
|
|
20230728,183500,355924007750,40000,40000,40000,40000,0
|
|
20230728,183400,355924007750,40000,40000,40000,40000,0
|
|
20230728,183300,355924007750,40000,40000,40000,40000,0
|
|
20230728,183200,355924007750,40000,40000,40000,40000,0
|
|
20230728,183100,355924007750,40000,40000,40000,40000,0
|
|
20230728,183000,355924007750,40000,40000,40000,40000,0
|
|
20230728,182900,355924007750,40000,40000,40000,40000,0
|
|
20230728,182800,355924007750,40000,40000,40000,40000,0
|
|
20230728,182700,355924007750,40000,40000,40000,40000,0
|
|
20230728,182600,355924007750,40000,40000,40000,40000,0
|
|
20230728,182500,355924007750,40000,40000,40000,40000,0
|
|
20230728,182400,355924007750,40000,40000,40000,40000,0
|
|
20230728,182300,355924007750,40000,40000,40000,40000,0
|
|
20230728,182200,355924007750,40000,40000,40000,40000,0
|
|
20230728,182100,355924007750,40000,40000,40000,40000,0
|
|
20230728,182000,355924007750,40000,40000,40000,40000,0
|
|
20230728,181900,355924007750,40000,40000,40000,40000,0
|
|
20230728,181800,355924007750,40000,40000,40000,40000,0
|
|
20230728,181700,355924007750,40000,40000,40000,40000,0
|
|
20230728,181600,355924007750,40000,40000,40000,40000,233637
|
|
20230728,181500,355924007750,40000,40000,40000,40000,0
|
|
20230728,181400,355924007750,40000,40000,40000,40000,0
|
|
20230728,181300,355924007750,40000,40000,40000,40000,0
|
|
20230728,181200,355924007750,40000,40000,40000,40000,0
|
|
20230728,181100,355924007750,40000,40000,40000,40000,0
|
|
20230728,181000,355924007750,40000,40000,40000,40000,0
|
|
20230728,180900,355924007750,40000,40000,40000,40000,0
|
|
20230728,180800,355924007750,40000,40000,40000,40000,0
|
|
20230728,180700,355924007750,40000,40000,40000,40000,0
|
|
20230728,180600,355924007750,40000,40000,40000,40000,0
|
|
20230728,180500,355924007750,40000,40000,40000,40000,0
|
|
20230728,180400,355924007750,40000,40000,40000,40000,0
|
|
20230728,180300,355924007750,40000,40000,40000,40000,0
|
|
20230728,180200,355924007750,40000,40000,40000,40000,0
|
|
20230728,180100,355924007750,40000,40000,40000,40000,0
|
|
20230728,180000,355924007750,40000,40000,40000,40000,0
|
|
20230728,175900,355924007750,40000,40000,40000,40000,0
|
|
20230728,175800,355924007750,40000,40000,40000,40000,0
|
|
20230728,175700,355924007750,40000,40000,40000,40000,0
|
|
20230728,175600,355924007750,40000,40000,40000,40000,0
|
|
20230728,175500,355924007750,40000,40000,40000,40000,0
|
|
20230728,175400,355924007750,40000,40000,40000,40000,0
|
|
20230728,175300,355924007750,40000,40000,40000,40000,0
|
|
20230728,175200,355924007750,40000,40000,40000,40000,0
|
|
20230728,175100,355924007750,40000,40000,40000,40000,0
|
|
20230728,175000,355924007750,40000,40000,40000,40000,0
|
|
20230728,174900,355924007750,40000,40000,40000,40000,0
|
|
20230728,174800,355924007750,40000,40000,40000,40000,0
|
|
20230728,174700,355924007750,40000,40000,40000,40000,0
|
|
20230728,174600,355924007750,40000,40000,40000,40000,233637
|
|
20230728,174500,355924007750,40000,40000,40000,40000,0
|
|
20230728,174400,355924007750,40000,40000,40000,40000,0
|
|
20230728,174300,355924007750,40000,40000,40000,40000,0
|
|
20230728,174200,355924007750,40000,40000,40000,40000,0
|
|
20230728,174100,355924007750,40000,40000,40000,40000,0
|
|
20230728,174000,355924007750,40000,40000,40000,40000,0
|
|
20230728,173900,355924007750,40000,40000,40000,40000,0
|
|
20230728,173800,355924007750,40000,40000,40000,40000,0
|
|
20230728,173700,355924007750,40000,40000,40000,40000,0
|
|
20230728,173600,355924007750,40000,40000,40000,40000,0
|
|
20230728,173500,355924007750,40000,40000,40000,40000,0
|
|
20230728,173400,355924007750,40000,40000,40000,40000,0
|
|
20230728,173300,355924007750,40000,40000,40000,40000,0
|
|
20230728,173200,355924007750,40000,40000,40000,40000,0
|
|
20230728,173100,355924007750,40000,40000,40000,40000,0
|
|
20230728,173000,355924007750,40000,40000,40000,40000,0
|
|
20230728,172900,355924007750,40000,40000,40000,40000,0
|
|
20230728,172800,355924007750,40000,40000,40000,40000,0
|
|
20230728,172700,355924007750,40000,40000,40000,40000,0
|
|
20230728,172600,355924007750,40000,40000,40000,40000,0
|
|
20230728,172500,355924007750,40000,40000,40000,40000,0
|
|
20230728,172400,355924007750,40000,40000,40000,40000,0
|
|
20230728,172300,355924007750,40000,40000,40000,40000,0
|
|
20230728,172200,355924007750,40000,40000,40000,40000,0
|
|
20230728,172100,355924007750,40000,40000,40000,40000,0
|
|
20230728,172000,355924007750,40000,40000,40000,40000,0
|
|
20230728,171900,355924007750,40000,40000,40000,40000,0
|
|
20230728,171800,355924007750,40000,40000,40000,40000,0
|
|
20230728,171700,355924007750,40000,40000,40000,40000,0
|
|
20230728,171600,355924007750,40000,40000,40000,40000,233637
|
|
20230728,171500,355924007750,40000,40000,40000,40000,0
|
|
20230728,171400,355924007750,40000,40000,40000,40000,0
|
|
20230728,171300,355924007750,40000,40000,40000,40000,0
|
|
20230728,171200,355924007750,40000,40000,40000,40000,0
|
|
20230728,171100,355924007750,40000,40000,40000,40000,0
|
|
20230728,171000,355924007750,40000,40000,40000,40000,0
|
|
20230728,170900,355924007750,40000,40000,40000,40000,0
|
|
20230728,170800,355924007750,40000,40000,40000,40000,0
|
|
20230728,170700,355924007750,40000,40000,40000,40000,0
|
|
20230728,170600,355924007750,40000,40000,40000,40000,0
|
|
20230728,170500,355924007750,40000,40000,40000,40000,0
|
|
20230728,170400,355924007750,40000,40000,40000,40000,0
|
|
20230728,170300,355924007750,40000,40000,40000,40000,0
|
|
20230728,170200,355924007750,40000,40000,40000,40000,0
|
|
20230728,170100,355924007750,40000,40000,40000,40000,0
|
|
20230728,170000,355924007750,40000,40000,40000,40000,0
|
|
20230728,165900,355924007750,40000,40000,40000,40000,0
|
|
20230728,165800,355924007750,40000,40000,40000,40000,0
|
|
20230728,165700,355924007750,40000,40000,40000,40000,0
|
|
20230728,165600,355924007750,40000,40000,40000,40000,0
|
|
20230728,165500,355924007750,40000,40000,40000,40000,0
|
|
20230728,165400,355924007750,40000,40000,40000,40000,0
|
|
20230728,165300,355924007750,40000,40000,40000,40000,0
|
|
20230728,165200,355924007750,40000,40000,40000,40000,0
|
|
20230728,165100,355924007750,40000,40000,40000,40000,0
|
|
20230728,165000,355924007750,40000,40000,40000,40000,0
|
|
20230728,164900,355924007750,40000,40000,40000,40000,0
|
|
20230728,164800,355924007750,40000,40000,40000,40000,0
|
|
20230728,164700,355924007750,40000,40000,40000,40000,0
|
|
20230728,164600,355924007750,40000,40000,40000,40000,233637
|
|
20230728,164500,355924007750,40000,40000,40000,40000,0
|
|
20230728,164400,355924007750,40000,40000,40000,40000,0
|
|
20230728,164300,355924007750,40000,40000,40000,40000,0
|
|
20230728,164200,355924007750,40000,40000,40000,40000,0
|
|
20230728,164100,355924007750,40000,40000,40000,40000,0
|
|
20230728,164000,355924007750,40000,40000,40000,40000,0
|
|
20230728,163900,355924007750,40000,40000,40000,40000,0
|
|
20230728,163800,355924007750,40000,40000,40000,40000,0
|
|
20230728,163700,355924007750,40000,40000,40000,40000,0
|
|
20230728,163600,355924007750,40000,40000,40000,40000,0
|
|
20230728,163500,355924007750,40000,40000,40000,40000,0
|
|
20230728,163400,355924007750,40000,40000,40000,40000,0
|
|
20230728,163300,355924007750,40000,40000,40000,40000,0
|
|
20230728,163200,355924007750,40000,40000,40000,40000,0
|
|
20230728,163100,355924007750,40000,40000,40000,40000,0
|
|
20230728,163000,355924007750,40000,40000,40000,40000,0
|
|
20230728,162900,355924007750,40000,40000,40000,40000,0
|
|
20230728,162800,355924007750,40000,40000,40000,40000,0
|
|
20230728,162700,355924007750,40000,40000,40000,40000,0
|
|
20230728,162600,355924007750,40000,40000,40000,40000,0
|
|
20230728,162500,355924007750,40000,40000,40000,40000,0
|
|
20230728,162400,355924007750,40000,40000,40000,40000,0
|
|
20230728,162300,355924007750,40000,40000,40000,40000,0
|
|
20230728,162200,355924007750,40000,40000,40000,40000,0
|
|
20230728,162100,355924007750,40000,40000,40000,40000,0
|
|
20230728,162000,355924007750,40000,40000,40000,40000,0
|
|
20230728,161900,355924007750,40000,40000,40000,40000,0
|
|
20230728,161800,355924007750,40000,40000,40000,40000,0
|
|
20230728,161700,355924007750,40000,40000,40000,40000,0
|
|
20230728,161600,355924007750,40000,40000,40000,40000,233637
|
|
20230728,161500,355924007750,40000,40000,40000,40000,0
|
|
20230728,161400,355924007750,40000,40000,40000,40000,0
|
|
20230728,161300,355924007750,40000,40000,40000,40000,0
|
|
20230728,161200,355924007750,40000,40000,40000,40000,0
|
|
20230728,161100,355924007750,40000,40000,40000,40000,0
|
|
20230728,161000,355924007750,40000,40000,40000,40000,0
|
|
20230728,160900,355924007750,40000,40000,40000,40000,0
|
|
20230728,160800,355924007750,40000,40000,40000,40000,0
|
|
20230728,160700,355924007750,40000,40000,40000,40000,0
|
|
20230728,160600,355924007750,40000,40000,40000,40000,0
|
|
20230728,160500,355924007750,40000,40000,40000,40000,0
|
|
20230728,160400,355924007750,40000,40000,40000,40000,0
|
|
20230728,160300,355924007750,40000,40000,40000,40000,0
|
|
20230728,160200,355924007750,40000,40000,40000,40000,0
|
|
20230728,160100,355924007750,40000,40000,40000,40000,0
|
|
20230728,160000,355924007750,40000,40000,40000,40000,0
|
|
20230728,155900,355924007750,40000,40000,40000,40000,0
|
|
20230728,155800,355924007750,40000,40000,40000,40000,0
|
|
20230728,155700,355924007750,40000,40000,40000,40000,0
|
|
20230728,155600,355924007750,40000,40000,40000,40000,0
|
|
20230728,155500,355924007750,40000,40000,40000,40000,0
|
|
20230728,155400,355924007750,40000,40000,40000,40000,0
|
|
20230728,155300,355924007750,40000,40000,40000,40000,0
|
|
20230728,155200,355924007750,40000,40000,40000,40000,0
|
|
20230728,155100,355924007750,40000,40000,40000,40000,0
|
|
20230728,155000,355924007750,40000,40000,40000,40000,0
|
|
20230728,154900,355924007750,40000,40000,40000,40000,0
|
|
20230728,154800,355924007750,40000,40000,40000,40000,0
|
|
20230728,154700,355924007750,40000,40000,40000,40000,0
|
|
20230728,154600,355924007750,40000,40000,40000,40000,233637
|
|
20230728,154500,355924007750,40000,40000,40000,40000,0
|
|
20230728,154400,355924007750,40000,40000,40000,40000,0
|
|
20230728,154300,355924007750,40000,40000,40000,40000,0
|
|
20230728,154200,355924007750,40000,40000,40000,40000,0
|
|
20230728,154100,355924007750,40000,40000,40000,40000,0
|
|
20230728,154000,355924007750,40000,40000,40000,40000,0
|
|
20230728,153900,355924007750,40000,40000,40000,40000,0
|
|
20230728,153800,355924007750,40000,40000,40000,40000,0
|
|
20230728,153700,355924007750,40000,40000,40000,40000,0
|
|
20230728,153600,355924007750,40000,40000,40000,40000,0
|
|
20230728,153500,355924007750,40000,40000,40000,40000,0
|
|
20230728,153400,355924007750,40000,40000,40000,40000,0
|
|
20230728,153300,355924007750,40000,40000,40000,40000,0
|
|
20230728,153200,355924007750,40000,40000,40000,40000,0
|
|
20230728,153100,355924007750,40000,40000,40000,40000,0
|
|
20230728,153000,355924007750,40000,40000,40000,40000,233637
|
|
20230728,152900,346578527750,39800,39800,39800,39800,0
|
|
20230728,152800,346578527750,39800,39800,39800,39800,0
|
|
20230728,152700,346578527750,39800,39800,39800,39800,0
|
|
20230728,152600,346578527750,39800,39800,39800,39800,0
|
|
20230728,152500,346578527750,39800,39800,39800,39800,0
|
|
20230728,152400,346578527750,39800,39800,39800,39800,0
|
|
20230728,152300,346578527750,39800,39800,39800,39800,0
|
|
20230728,152200,346578527750,39800,39800,39800,39800,0
|
|
20230728,152100,346578527750,39800,39800,39800,39800,0
|
|
20230728,152000,346578527750,39800,39800,39800,39800,0
|
|
20230728,151900,346578527750,39800,39800,39800,39700,48232
|
|
20230728,151800,344661174750,39750,39650,39850,39600,63848
|
|
20230728,151700,342123696900,39600,39600,39700,39550,30285
|
|
20230728,151600,340923477550,39600,39500,39600,39500,28743
|
|
20230728,151500,339786322750,39550,39250,39550,39200,31723
|
|
20230728,151400,338536749950,39250,39400,39400,39150,61285
|
|
20230728,151300,336131600150,39350,39450,39600,39350,59328
|
|
20230728,151200,333788760650,39500,39350,39500,39350,22087
|
|
20230728,151100,332918047400,39350,39600,39600,39350,40667
|
|
20230728,151000,331313460000,39550,39600,39600,39500,12241
|
|
20230728,150900,330829210300,39550,39700,39750,39550,42874
|
|
20230728,150800,329131143450,39700,39500,39750,39450,30191
|
|
20230728,150700,327934449300,39500,39450,39500,39400,35286
|
|
20230728,150600,326543245150,39450,39550,39600,39400,60829
|
|
20230728,150500,324141841500,39600,39700,39700,39500,32908
|
|
20230728,150400,322838874700,39700,39550,39700,39500,27346
|
|
20230728,150300,321754864650,39550,39750,39800,39500,83394
|
|
20230728,150200,318451794550,39750,39800,39850,39700,33469
|
|
20230728,150100,317120416000,39800,39800,39850,39700,30382
|
|
20230728,150000,315911111550,39750,40100,40150,39650,118839
|
|
20230728,145900,311171866650,40100,40000,40100,40000,20545
|
|
20230728,145800,310348818600,40050,39950,40050,39950,30299
|
|
20230728,145700,309136810350,39950,39950,40000,39900,10985
|
|
20230728,145600,308697811200,39950,40000,40000,39900,19760
|
|
20230728,145500,307908780550,40000,40000,40000,39850,33102
|
|
20230728,145400,306587617300,39950,39900,40000,39900,21557
|
|
20230728,145300,305726650650,39900,40100,40100,39900,36600
|
|
20230728,145200,304261638150,40100,40100,40200,40050,26952
|
|
20230728,145100,303180096150,40100,40150,40250,40000,86565
|
|
20230728,145000,299706242350,40100,39900,40150,39850,46863
|
|
20230728,144900,297831832450,39950,39950,40150,39850,122412
|
|
20230728,144800,292934580200,39950,39950,40000,39800,55683
|
|
20230728,144700,290712586450,39900,40000,40000,39900,47728
|
|
20230728,144600,288805262900,40000,39800,40000,39700,63467
|
|
20230728,144500,286273447600,39800,39900,39900,39750,46753
|
|
20230728,144400,284409885350,39900,39750,39900,39750,72767
|
|
20230728,144300,281510913900,39750,39500,39800,39500,75602
|
|
20230728,144200,278510734450,39550,39600,39600,39500,10644
|
|
20230728,144100,278089683550,39600,39600,39600,39550,7866
|
|
20230728,144000,277778454250,39600,39500,39600,39450,16569
|
|
20230728,143900,277123517150,39450,39450,39550,39400,15577
|
|
20230728,143800,276508441150,39500,39400,39500,39350,16009
|
|
20230728,143700,275877254550,39400,39500,39550,39350,25217
|
|
20230728,143600,274882827950,39500,39650,39650,39400,39739
|
|
20230728,143500,273312597350,39600,39550,39700,39450,38193
|
|
20230728,143400,271800496100,39600,39500,39600,39400,43110
|
|
20230728,143300,270098303450,39550,39500,39750,39400,72357
|
|
20230728,143200,267234708100,39500,39150,39700,39150,244865
|
|
20230728,143100,257574522200,39150,39200,39200,39150,7065
|
|
20230728,143000,257297844950,39200,39150,39200,39150,5140
|
|
20230728,142900,257096556700,39150,39200,39200,39150,6983
|
|
20230728,142800,256823086400,39200,39250,39250,39150,14407
|
|
20230728,142700,256258209800,39250,39200,39250,39200,7665
|
|
20230728,142600,255957588250,39200,39100,39250,39100,12238
|
|
20230728,142500,255477852650,39150,39150,39150,39050,25630
|
|
20230728,142400,254475684550,39150,39200,39200,39100,4796
|
|
20230728,142300,254287928150,39150,39200,39200,39100,19340
|
|
20230728,142200,253530261350,39150,39100,39250,39050,32827
|
|
20230728,142100,252244656400,39100,39050,39100,39050,6132
|
|
20230728,142000,252005053800,39000,39000,39100,38950,9760
|
|
20230728,141900,251624155800,39000,39000,39050,38950,8918
|
|
20230728,141800,251276300750,39000,39050,39100,39000,9530
|
|
20230728,141700,250904214400,39050,39050,39100,38950,10360
|
|
20230728,141600,250499982700,39050,38950,39100,38850,22781
|
|
20230728,141500,249611504250,38950,39000,39050,38900,13013
|
|
20230728,141400,249104365150,38950,39050,39100,38900,24715
|
|
20230728,141300,248141487550,39050,39050,39100,39000,9481
|
|
20230728,141200,247771308900,39050,39100,39150,39050,9844
|
|
20230728,141100,247386608050,39100,39100,39150,39100,2548
|
|
20230728,141000,247286954950,39100,39100,39150,39050,13863
|
|
20230728,140900,246745132250,39100,39100,39150,39000,17700
|
|
20230728,140800,246053547200,39150,39300,39300,39100,22045
|
|
20230728,140700,245188433900,39250,39250,39300,39200,13096
|
|
20230728,140600,244674208950,39200,39200,39250,39150,14428
|
|
20230728,140500,244108166550,39200,39100,39200,39050,19077
|
|
20230728,140400,243361729750,39100,39200,39300,39100,25479
|
|
20230728,140300,242362739250,39200,39150,39250,39100,18672
|
|
20230728,140200,241631129000,39150,39200,39250,39150,15048
|
|
20230728,140100,241041280200,39250,39150,39300,39100,52761
|
|
20230728,140000,238971852600,39100,39150,39200,39100,15437
|
|
20230728,135900,238367560500,39150,39100,39150,39050,15230
|
|
20230728,135800,237771775450,39100,39000,39100,39000,14726
|
|
20230728,135700,237196719300,39000,38950,39050,38950,4719
|
|
20230728,135600,237012623100,39000,38950,39000,38950,3304
|
|
20230728,135500,236883835400,39050,39000,39050,38950,10785
|
|
20230728,135400,236463142700,38950,39050,39050,38900,8745
|
|
20230728,135300,236122175600,39000,39000,39100,39000,8422
|
|
20230728,135200,235793341850,39000,38950,39000,38900,6182
|
|
20230728,135100,235552343550,38950,38850,38950,38850,16700
|
|
20230728,135000,234902651800,38850,38850,38900,38800,6570
|
|
20230728,134900,234647403200,38850,38800,38900,38800,10176
|
|
20230728,134800,234252337500,38800,38950,38950,38750,17387
|
|
20230728,134700,233577142250,38850,38850,38950,38800,17828
|
|
20230728,134600,232884970900,38850,39150,39150,38850,27546
|
|
20230728,134500,231811457050,39100,39150,39150,39050,12565
|
|
20230728,134400,231320061250,39150,39150,39300,39100,47131
|
|
20230728,134300,229471656400,39150,39000,39200,39000,37769
|
|
20230728,134200,227996169950,39050,39050,39100,39000,9922
|
|
20230728,134100,227608732350,39050,39050,39100,39000,9384
|
|
20230728,134000,227242293700,39050,39100,39150,39000,11330
|
|
20230728,133900,226799716150,39100,39150,39150,39050,18941
|
|
20230728,133800,226059020650,39100,39200,39250,39100,48031
|
|
20230728,133700,224176243850,39200,39100,39200,39050,34606
|
|
20230728,133600,222822270200,39150,39150,39200,39100,29641
|
|
20230728,133500,221661984400,39150,38900,39150,38900,48426
|
|
20230728,133400,219772552900,38900,38900,38950,38850,10191
|
|
20230728,133300,219376200000,38900,39000,39050,38850,14442
|
|
20230728,133200,218813874850,39000,38950,39050,38900,16631
|
|
20230728,133100,218165541800,38950,38950,39100,38900,69138
|
|
20230728,133000,215468888850,38950,38850,38950,38850,21383
|
|
20230728,132900,214636918500,38900,38700,38950,38700,34316
|
|
20230728,132800,213303648900,38750,38700,38800,38700,4448
|
|
20230728,132700,213131289700,38750,38800,38800,38700,5471
|
|
20230728,132600,212919154500,38750,38750,38850,38700,9855
|
|
20230728,132500,212536954100,38700,38800,38850,38650,10830
|
|
20230728,132400,212117082550,38850,38700,38850,38700,17467
|
|
20230728,132300,211439601950,38700,38600,38750,38600,9616
|
|
20230728,132200,211067744000,38600,38600,38700,38600,4551
|
|
20230728,132100,210891902550,38550,38650,38700,38450,11337
|
|
20230728,132000,210454331050,38600,38450,38650,38450,9997
|
|
20230728,131900,210068816300,38450,38450,38500,38400,7048
|
|
20230728,131800,209797624700,38450,38500,38500,38400,3149
|
|
20230728,131700,209676552600,38450,38450,38450,38350,4462
|
|
20230728,131600,209505117150,38400,38400,38500,38350,13792
|
|
20230728,131500,208975689400,38400,38400,38450,38350,7925
|
|
20230728,131400,208671531100,38400,38450,38500,38400,10759
|
|
20230728,131300,208258223150,38500,38650,38650,38500,6575
|
|
20230728,131200,208004626300,38650,38450,38700,38450,14679
|
|
20230728,131100,207438084650,38450,38400,38500,38400,4484
|
|
20230728,131000,207265830550,38400,38450,38500,38400,3803
|
|
20230728,130900,207119594850,38450,38600,38600,38450,5927
|
|
20230728,130800,206891292050,38600,38500,38600,38500,3283
|
|
20230728,130700,206764704450,38450,38500,38500,38450,4703
|
|
20230728,130600,206583681250,38500,38350,38500,38250,7186
|
|
20230728,130500,206307814750,38300,38450,38450,38300,15547
|
|
20230728,130400,205711174950,38450,38550,38550,38400,13017
|
|
20230728,130300,205210657950,38500,38550,38650,38500,3407
|
|
20230728,130200,205079183450,38550,38400,38600,38400,11018
|
|
20230728,130100,204655482600,38400,38700,38700,38400,15999
|
|
20230728,130000,204039254300,38700,38750,38850,38650,19217
|
|
20230728,125900,203294084400,38800,38800,38800,38750,10545
|
|
20230728,125800,202884976950,38750,38750,38800,38700,10749
|
|
20230728,125700,202468361800,38750,38700,38750,38700,4912
|
|
20230728,125600,202278152200,38700,38700,38700,38650,9601
|
|
20230728,125500,201906812400,38700,38650,38700,38600,4787
|
|
20230728,125400,201721718450,38650,38500,38650,38500,7056
|
|
20230728,125300,201449633550,38550,38550,38550,38500,3435
|
|
20230728,125200,201317365150,38550,38550,38600,38500,3072
|
|
20230728,125100,201198936850,38550,38650,38650,38500,7849
|
|
20230728,125000,200896393850,38650,38650,38650,38550,6575
|
|
20230728,124900,200642510800,38650,38450,38700,38400,14918
|
|
20230728,124800,200067272200,38450,38350,38450,38350,3075
|
|
20230728,124700,199949227150,38400,38300,38450,38250,5163
|
|
20230728,124600,199751227600,38300,38350,38400,38300,14317
|
|
20230728,124500,199202537250,38350,38400,38450,38350,3292
|
|
20230728,124400,199076215150,38400,38400,38450,38350,5971
|
|
20230728,124300,198846809650,38400,38200,38500,38200,14895
|
|
20230728,124200,198275358650,38200,38350,38450,38150,26129
|
|
20230728,124100,197275686300,38400,38600,38600,38350,34032
|
|
20230728,124000,195967215550,38600,38550,38700,38550,13420
|
|
20230728,123900,195448924500,38550,38800,38800,38550,15966
|
|
20230728,123800,194831580000,38800,38950,38950,38750,16170
|
|
20230728,123700,194203668700,38900,38850,38950,38850,10761
|
|
20230728,123600,193785134400,38800,38800,38850,38750,6644
|
|
20230728,123500,193527292800,38800,38750,38800,38650,16398
|
|
20230728,123400,192892256850,38700,38900,38900,38700,14713
|
|
20230728,123300,192321969500,38850,38950,38950,38850,8428
|
|
20230728,123200,191994058850,38900,38900,38950,38850,7565
|
|
20230728,123100,191699762400,38900,38900,38900,38850,8301
|
|
20230728,123000,191377014750,38900,38800,38900,38800,14821
|
|
20230728,122900,190800936450,38800,38750,38900,38750,6507
|
|
20230728,122800,190548283850,38750,38900,38950,38700,22962
|
|
20230728,122700,189657289300,38900,38900,38950,38850,18974
|
|
20230728,122600,188919581050,38900,39000,39000,38900,22503
|
|
20230728,122500,188042947000,39000,38850,39100,38850,94304
|
|
20230728,122400,184366134300,38850,38800,38850,38700,15391
|
|
20230728,122300,183769235800,38800,38900,38950,38750,28562
|
|
20230728,122200,182658725300,38900,38550,38900,38550,44373
|
|
20230728,122100,180938003300,38550,38650,38650,38550,7999
|
|
20230728,122000,180629171450,38650,38700,38800,38600,33086
|
|
20230728,121900,179348937450,38650,38350,38700,38350,40089
|
|
20230728,121800,177804337750,38350,38400,38400,38350,723
|
|
20230728,121700,177776601700,38400,38400,38400,38350,2258
|
|
20230728,121600,177689962000,38350,38350,38400,38300,1429
|
|
20230728,121500,177635173150,38350,38300,38350,38200,11977
|
|
20230728,121400,177176511750,38350,38300,38350,38300,5200
|
|
20230728,121300,176977332150,38350,38350,38350,38300,2181
|
|
20230728,121200,176893769650,38350,38350,38350,38300,4413
|
|
20230728,121100,176724723950,38300,38300,38350,38250,3799
|
|
20230728,121000,176579206750,38300,38400,38450,38250,11324
|
|
20230728,120900,176144898750,38400,38500,38500,38400,14033
|
|
20230728,120800,175605147550,38450,38500,38500,38450,10530
|
|
20230728,120700,175199827400,38500,38450,38550,38450,23681
|
|
20230728,120600,174287726950,38500,38300,38500,38300,32017
|
|
20230728,120500,173058209200,38300,38300,38400,38250,15705
|
|
20230728,120400,172456337850,38300,38300,38350,38250,6615
|
|
20230728,120300,172203038250,38300,38300,38400,38300,8381
|
|
20230728,120200,171881657600,38350,38300,38400,38200,17333
|
|
20230728,120100,171218272950,38300,38300,38400,38250,22160
|
|
20230728,120000,170368040850,38350,38200,38350,38200,19465
|
|
20230728,115900,169622382950,38200,38200,38350,38200,30308
|
|
20230728,115800,168462156850,38250,38150,38250,38100,14738
|
|
20230728,115700,167899350450,38150,38000,38150,38000,8727
|
|
20230728,115600,167566979150,38000,38050,38050,38000,2399
|
|
20230728,115500,167475707350,38050,37950,38050,37950,8378
|
|
20230728,115400,167157540050,37950,38000,38000,37950,1828
|
|
20230728,115300,167088149950,37950,38050,38050,37950,1722
|
|
20230728,115200,167022728200,38050,37950,38100,37950,9111
|
|
20230728,115100,166676667400,37950,38100,38100,37950,15721
|
|
20230728,115000,166078946550,38100,38150,38150,38050,14827
|
|
20230728,114900,165513748050,38150,38100,38150,38050,18401
|
|
20230728,114800,164812725700,38050,38050,38150,38050,27425
|
|
20230728,114700,163768029600,38050,38100,38150,38000,21825
|
|
20230728,114600,162937287450,38050,37900,38050,37900,18095
|
|
20230728,114500,162249976300,37900,37900,37900,37850,4383
|
|
20230728,114400,162083914200,37900,37850,37900,37800,5347
|
|
20230728,114300,161881546200,37850,37800,37850,37800,2270
|
|
20230728,114200,161795734300,37800,37750,37800,37700,3027
|
|
20230728,114100,161681442150,37750,37700,37750,37650,5527
|
|
20230728,114000,161472996350,37700,37650,37750,37650,4290
|
|
20230728,113900,161311316700,37700,37700,37750,37650,4277
|
|
20230728,113800,161150132200,37700,37750,37750,37650,4568
|
|
20230728,113700,160977922800,37700,37750,37750,37700,911
|
|
20230728,113600,160943563300,37750,37800,37800,37700,9452
|
|
20230728,113500,160586477200,37850,37850,37900,37800,4821
|
|
20230728,113400,160403971000,37850,37850,37950,37850,10156
|
|
20230728,113300,160019355850,37900,37800,37900,37800,9217
|
|
20230728,113200,159670543750,37800,37800,37800,37750,2542
|
|
20230728,113100,159574473300,37750,37700,37800,37700,15397
|
|
20230728,113000,158993461950,37700,37650,37700,37600,2943
|
|
20230728,112900,158882632500,37650,37600,37650,37600,4214
|
|
20230728,112800,158724071850,37650,37650,37700,37600,5490
|
|
20230728,112700,158517509150,37650,37650,37700,37600,5666
|
|
20230728,112600,158304102650,37650,37650,37650,37600,2195
|
|
20230728,112500,158221515400,37600,37700,37700,37600,6275
|
|
20230728,112400,157985400250,37650,37650,37700,37600,4399
|
|
20230728,112300,157819816400,37650,37600,37700,37600,3427
|
|
20230728,112200,157690837350,37600,37650,37700,37600,4111
|
|
20230728,112100,157536058800,37650,37650,37700,37600,2222
|
|
20230728,112000,157452414550,37650,37600,37700,37600,4950
|
|
20230728,111900,157266064250,37600,37600,37650,37550,4537
|
|
20230728,111800,157095490000,37600,37600,37600,37550,2664
|
|
20230728,111700,156995349100,37600,37600,37600,37550,1810
|
|
20230728,111600,156927341100,37550,37550,37650,37550,3275
|
|
20230728,111500,156804236450,37600,37550,37650,37500,5334
|
|
20230728,111400,156603869800,37550,37600,37600,37550,2380
|
|
20230728,111300,156514463300,37600,37650,37650,37500,9980
|
|
20230728,111200,156139644800,37600,37650,37700,37600,5013
|
|
20230728,111100,155951021500,37650,37700,37700,37650,1588
|
|
20230728,111000,155891208100,37700,37650,37750,37600,9812
|
|
20230728,110900,155521505500,37650,37700,37700,37650,3699
|
|
20230728,110800,155382176200,37700,37700,37700,37650,2356
|
|
20230728,110700,155293447950,37650,37650,37700,37650,2220
|
|
20230728,110600,155209817450,37650,37700,37700,37650,1280
|
|
20230728,110500,155161574050,37650,37600,37750,37600,3779
|
|
20230728,110400,155019198950,37600,37600,37650,37550,8528
|
|
20230728,110300,154698547700,37650,37600,37650,37550,2861
|
|
20230728,110200,154591024900,37550,37600,37600,37550,2162
|
|
20230728,110100,154509807000,37550,37550,37600,37550,4312
|
|
20230728,110000,154347889000,37550,37550,37600,37500,3419
|
|
20230728,105900,154219498100,37550,37650,37650,37550,3518
|
|
20230728,105800,154087211450,37650,37750,37750,37650,4795
|
|
20230728,105700,153906503650,37700,37700,37750,37700,1606
|
|
20230728,105600,153845905700,37750,37650,37750,37650,2503
|
|
20230728,105500,153751582850,37650,37650,37700,37600,5492
|
|
20230728,105400,153544706400,37650,37650,37700,37500,7111
|
|
20230728,105300,153276970150,37650,37450,37700,37450,9459
|
|
20230728,105200,152921610700,37500,37500,37550,37400,14127
|
|
20230728,105100,152392526850,37500,37550,37550,37500,6513
|
|
20230728,105000,152148251900,37550,37550,37600,37500,5393
|
|
20230728,104900,151945854250,37550,37600,37600,37550,3701
|
|
20230728,104800,151806779250,37550,37600,37650,37550,9558
|
|
20230728,104700,151447360450,37650,37550,37650,37550,3751
|
|
20230728,104600,151306228400,37600,37550,37600,37500,1888
|
|
20230728,104500,151235362400,37550,37500,37550,37500,3721
|
|
20230728,104400,151095764650,37500,37500,37550,37450,14436
|
|
20230728,104300,150554825000,37450,37450,37500,37450,6067
|
|
20230728,104200,150327585950,37450,37550,37550,37450,16600
|
|
20230728,104100,149705385700,37550,37500,37600,37450,8722
|
|
20230728,104000,149377983400,37500,37550,37600,37450,14364
|
|
20230728,103900,148839349100,37500,37550,37600,37500,8453
|
|
20230728,103800,148522018550,37550,37600,37600,37500,6723
|
|
20230728,103700,148269527650,37600,37650,37650,37550,5742
|
|
20230728,103600,148053640600,37650,37600,37650,37500,7097
|
|
20230728,103500,147787047100,37600,37550,37600,37500,8950
|
|
20230728,103400,147450955650,37500,37550,37550,37500,11245
|
|
20230728,103300,147029058150,37550,37600,37600,37500,12784
|
|
20230728,103200,146549121750,37600,37600,37700,37550,4712
|
|
20230728,103100,146372006000,37600,37700,37750,37600,10738
|
|
20230728,103000,145967817250,37650,37700,37700,37650,1699
|
|
20230728,102900,145903809100,37700,37750,37850,37600,8544
|
|
20230728,102800,145581473600,37750,37700,37850,37650,16454
|
|
20230728,102700,144960567100,37700,37650,37700,37650,5332
|
|
20230728,102600,144759745600,37700,37700,37700,37600,5809
|
|
20230728,102500,144541048750,37700,37650,37750,37650,4458
|
|
20230728,102400,144373115150,37700,37700,37750,37650,6609
|
|
20230728,102300,144123952750,37700,37650,37750,37600,4254
|
|
20230728,102200,143963685500,37650,37650,37700,37550,4145
|
|
20230728,102100,143807860200,37650,37450,37650,37450,13818
|
|
20230728,102000,143289123150,37500,37600,37700,37450,39418
|
|
20230728,101900,141809030050,37650,37650,37700,37600,5978
|
|
20230728,101800,141583964000,37600,37750,37800,37600,8198
|
|
20230728,101700,141274938800,37700,37800,37800,37700,2653
|
|
20230728,101600,141174819700,37800,37850,37850,37750,5177
|
|
20230728,101500,140979061300,37850,37750,37900,37750,4193
|
|
20230728,101400,140820472200,37750,37600,37800,37600,4624
|
|
20230728,101300,140646231500,37600,37700,37700,37550,16949
|
|
20230728,101200,140008648250,37750,37900,37950,37650,24267
|
|
20230728,101100,139092236400,37900,37850,37950,37800,8206
|
|
20230728,101000,138781479450,37850,37850,37900,37800,3585
|
|
20230728,100900,138645801850,37850,37900,37950,37850,4638
|
|
20230728,100800,138470190750,37900,38000,38050,37900,8229
|
|
20230728,100700,138157814500,38000,37900,38050,37850,5284
|
|
20230728,100600,137957106800,37950,37850,37950,37800,12416
|
|
20230728,100500,137486717650,37850,37850,37900,37750,14251
|
|
20230728,100400,136947594650,37900,38000,38000,37850,11154
|
|
20230728,100300,136524721500,37950,38300,38300,37950,15107
|
|
20230728,100200,135948650100,38250,38250,38300,38150,23691
|
|
20230728,100100,135042895800,38250,38150,38300,38050,23614
|
|
20230728,100000,134141025300,38150,38050,38200,38050,24390
|
|
20230728,095900,133210425250,38100,38000,38100,37900,10784
|
|
20230728,095800,132800744050,37950,37850,38000,37800,5773
|
|
20230728,095700,132582038900,37850,37900,37950,37800,8327
|
|
20230728,095600,132266893700,37950,37950,38000,37900,9982
|
|
20230728,095500,131888271400,37900,38200,38250,37900,26768
|
|
20230728,095400,130868885850,38200,37850,38200,37850,38541
|
|
20230728,095300,129403901700,37850,37750,37900,37700,13286
|
|
20230728,095200,128901311300,37750,37700,37900,37450,19127
|
|
20230728,095100,128179921650,37700,37400,37700,37350,29914
|
|
20230728,095000,127060000650,37350,37550,37600,37350,49311
|
|
20230728,094900,125214532200,37500,37850,37850,37500,19768
|
|
20230728,094800,124470143300,37850,37800,37950,37750,14334
|
|
20230728,094700,123927416700,37800,37750,37800,37750,13020
|
|
20230728,094600,123435563050,37750,37500,37800,37450,34774
|
|
20230728,094500,122129765950,37500,37600,37650,37500,20866
|
|
20230728,094400,121346498750,37600,37650,37700,37600,14223
|
|
20230728,094300,120811440450,37650,37700,37800,37650,12210
|
|
20230728,094200,120351222150,37650,37800,37800,37650,20143
|
|
20230728,094100,119591561950,37750,37800,37950,37750,15507
|
|
20230728,094000,119004670100,37850,37750,37850,37750,8307
|
|
20230728,093900,118690759400,37750,37700,37800,37700,7590
|
|
20230728,093800,118404348050,37700,37850,37850,37550,25778
|
|
20230728,093700,117432027600,37800,37850,37850,37750,15269
|
|
20230728,093600,116854506800,37850,37400,37950,37400,45343
|
|
20230728,093500,115146096650,37450,37600,37600,37400,37489
|
|
20230728,093400,113740574550,37550,37500,37700,37450,25457
|
|
20230728,093300,112783093650,37450,37600,37600,37350,76124
|
|
20230728,093200,109930315500,37550,37900,37900,37550,64522
|
|
20230728,093100,107500482050,37850,38100,38100,37850,32550
|
|
20230728,093000,106265111650,38050,38000,38100,37900,17203
|
|
20230728,092900,105611608600,38000,38150,38250,37950,25074
|
|
20230728,092800,104655941000,38200,38100,38200,37950,25570
|
|
20230728,092700,103682919500,38100,37950,38250,37900,21653
|
|
20230728,092600,102858183450,38000,38100,38200,37900,56003
|
|
20230728,092500,100727642600,38100,38250,38350,38050,25871
|
|
20230728,092400,99739834700,38300,38250,38350,38150,34205
|
|
20230728,092300,98431893000,38200,38600,38600,38200,34658
|
|
20230728,092200,97101780100,38550,38700,38850,38550,44400
|
|
20230728,092100,95381867300,38700,38250,38750,38250,56033
|
|
20230728,092000,93226200500,38250,38050,38350,37950,46761
|
|
20230728,091900,91442308350,38050,38100,38150,37500,155132
|
|
20230728,091800,85564791600,38150,38450,38450,38100,65807
|
|
20230728,091700,83048477650,38400,38300,38500,38250,44080
|
|
20230728,091600,81355385500,38250,38400,38500,38200,60970
|
|
20230728,091500,79020416600,38400,38600,38750,38300,74959
|
|
20230728,091400,76135184400,38650,39000,39050,38600,44428
|
|
20230728,091300,74408942000,39000,39050,39250,38950,40125
|
|
20230728,091200,72840851250,39100,39000,39350,38900,64779
|
|
20230728,091100,70300768950,39050,39300,39300,38550,68685
|
|
20230728,091000,67628124500,39300,39350,39500,39200,118398
|
|
20230728,090900,62967269900,39350,39050,39400,38850,91381
|
|
20230728,090800,59387685700,39100,39200,39450,38950,128986
|
|
20230728,090700,54326566650,39200,38800,39200,38650,98799
|
|
20230728,090600,50481028650,38800,38100,38850,38050,103384
|
|
20230728,090500,46499682700,38050,38250,38650,38050,134996
|
|
20230728,090400,41332870700,38250,38800,38850,38250,94855
|
|
20230728,090300,37672998200,38800,39050,39100,38500,133437
|
|
20230728,090200,32497985750,39050,39150,39500,39000,261587
|
|
20230728,090100,22223094500,39150,38500,39200,38450,242820
|
|
20230728,090000,12765309500,38500,38650,38750,38300,330327
|