623 lines
36 KiB
CSV
623 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192000,54659147000,418500,418500,418500,418500,5369
|
|
20230728,191900,54659147000,418500,418500,418500,418500,0
|
|
20230728,191800,54659147000,418500,418500,418500,418500,0
|
|
20230728,191700,54659147000,418500,418500,418500,418500,0
|
|
20230728,191600,54659147000,418500,418500,418500,418500,0
|
|
20230728,191500,54659147000,418500,418500,418500,418500,0
|
|
20230728,191400,54659147000,418500,418500,418500,418500,0
|
|
20230728,191300,54659147000,418500,418500,418500,418500,0
|
|
20230728,191200,54659147000,418500,418500,418500,418500,0
|
|
20230728,191100,54659147000,418500,418500,418500,418500,0
|
|
20230728,191000,54659147000,418500,418500,418500,418500,0
|
|
20230728,190900,54659147000,418500,418500,418500,418500,0
|
|
20230728,190800,54659147000,418500,418500,418500,418500,0
|
|
20230728,190700,54659147000,418500,418500,418500,418500,0
|
|
20230728,190600,54659147000,418500,418500,418500,418500,0
|
|
20230728,190500,54659147000,418500,418500,418500,418500,0
|
|
20230728,190400,54659147000,418500,418500,418500,418500,0
|
|
20230728,190300,54659147000,418500,418500,418500,418500,0
|
|
20230728,190200,54659147000,418500,418500,418500,418500,0
|
|
20230728,190100,54659147000,418500,418500,418500,418500,0
|
|
20230728,190000,54659147000,418500,418500,418500,418500,0
|
|
20230728,185900,54659147000,418500,418500,418500,418500,0
|
|
20230728,185800,54659147000,418500,418500,418500,418500,0
|
|
20230728,185700,54659147000,418500,418500,418500,418500,0
|
|
20230728,185600,54659147000,418500,418500,418500,418500,0
|
|
20230728,185500,54659147000,418500,418500,418500,418500,0
|
|
20230728,185400,54659147000,418500,418500,418500,418500,0
|
|
20230728,185300,54659147000,418500,418500,418500,418500,0
|
|
20230728,185200,54659147000,418500,418500,418500,418500,0
|
|
20230728,185100,54659147000,418500,418500,418500,418500,0
|
|
20230728,185000,54659147000,418500,418500,418500,418500,5369
|
|
20230728,184900,54659147000,418500,418500,418500,418500,0
|
|
20230728,184800,54659147000,418500,418500,418500,418500,0
|
|
20230728,184700,54659147000,418500,418500,418500,418500,0
|
|
20230728,184600,54659147000,418500,418500,418500,418500,0
|
|
20230728,184500,54659147000,418500,418500,418500,418500,0
|
|
20230728,184400,54659147000,418500,418500,418500,418500,0
|
|
20230728,184300,54659147000,418500,418500,418500,418500,0
|
|
20230728,184200,54659147000,418500,418500,418500,418500,0
|
|
20230728,184100,54659147000,418500,418500,418500,418500,0
|
|
20230728,184000,54659147000,418500,418500,418500,418500,0
|
|
20230728,183900,54659147000,418500,418500,418500,418500,0
|
|
20230728,183800,54659147000,418500,418500,418500,418500,0
|
|
20230728,183700,54659147000,418500,418500,418500,418500,0
|
|
20230728,183600,54659147000,418500,418500,418500,418500,0
|
|
20230728,183500,54659147000,418500,418500,418500,418500,0
|
|
20230728,183400,54659147000,418500,418500,418500,418500,0
|
|
20230728,183300,54659147000,418500,418500,418500,418500,0
|
|
20230728,183200,54659147000,418500,418500,418500,418500,0
|
|
20230728,183100,54659147000,418500,418500,418500,418500,0
|
|
20230728,183000,54659147000,418500,418500,418500,418500,0
|
|
20230728,182900,54659147000,418500,418500,418500,418500,0
|
|
20230728,182800,54659147000,418500,418500,418500,418500,0
|
|
20230728,182700,54659147000,418500,418500,418500,418500,0
|
|
20230728,182600,54659147000,418500,418500,418500,418500,0
|
|
20230728,182500,54659147000,418500,418500,418500,418500,0
|
|
20230728,182400,54659147000,418500,418500,418500,418500,0
|
|
20230728,182300,54659147000,418500,418500,418500,418500,0
|
|
20230728,182200,54659147000,418500,418500,418500,418500,0
|
|
20230728,182100,54659147000,418500,418500,418500,418500,0
|
|
20230728,182000,54659147000,418500,418500,418500,418500,5369
|
|
20230728,181900,54659147000,418500,418500,418500,418500,0
|
|
20230728,181800,54659147000,418500,418500,418500,418500,0
|
|
20230728,181700,54659147000,418500,418500,418500,418500,0
|
|
20230728,181600,54659147000,418500,418500,418500,418500,0
|
|
20230728,181500,54659147000,418500,418500,418500,418500,0
|
|
20230728,181400,54659147000,418500,418500,418500,418500,0
|
|
20230728,181300,54659147000,418500,418500,418500,418500,0
|
|
20230728,181200,54659147000,418500,418500,418500,418500,0
|
|
20230728,181100,54659147000,418500,418500,418500,418500,0
|
|
20230728,181000,54659147000,418500,418500,418500,418500,0
|
|
20230728,180900,54659147000,418500,418500,418500,418500,0
|
|
20230728,180800,54659147000,418500,418500,418500,418500,0
|
|
20230728,180700,54659147000,418500,418500,418500,418500,0
|
|
20230728,180600,54659147000,418500,418500,418500,418500,0
|
|
20230728,180500,54659147000,418500,418500,418500,418500,0
|
|
20230728,180400,54659147000,418500,418500,418500,418500,0
|
|
20230728,180300,54659147000,418500,418500,418500,418500,0
|
|
20230728,180200,54659147000,418500,418500,418500,418500,0
|
|
20230728,180100,54659147000,418500,418500,418500,418500,0
|
|
20230728,180000,54659147000,418500,418500,418500,418500,0
|
|
20230728,175900,54659147000,418500,418500,418500,418500,0
|
|
20230728,175800,54659147000,418500,418500,418500,418500,0
|
|
20230728,175700,54659147000,418500,418500,418500,418500,0
|
|
20230728,175600,54659147000,418500,418500,418500,418500,0
|
|
20230728,175500,54659147000,418500,418500,418500,418500,0
|
|
20230728,175400,54659147000,418500,418500,418500,418500,0
|
|
20230728,175300,54659147000,418500,418500,418500,418500,0
|
|
20230728,175200,54659147000,418500,418500,418500,418500,0
|
|
20230728,175100,54659147000,418500,418500,418500,418500,0
|
|
20230728,175000,54659147000,418500,418500,418500,418500,5369
|
|
20230728,174900,54659147000,418500,418500,418500,418500,0
|
|
20230728,174800,54659147000,418500,418500,418500,418500,0
|
|
20230728,174700,54659147000,418500,418500,418500,418500,0
|
|
20230728,174600,54659147000,418500,418500,418500,418500,0
|
|
20230728,174500,54659147000,418500,418500,418500,418500,0
|
|
20230728,174400,54659147000,418500,418500,418500,418500,0
|
|
20230728,174300,54659147000,418500,418500,418500,418500,0
|
|
20230728,174200,54659147000,418500,418500,418500,418500,0
|
|
20230728,174100,54659147000,418500,418500,418500,418500,0
|
|
20230728,174000,54659147000,418500,418500,418500,418500,0
|
|
20230728,173900,54659147000,418500,418500,418500,418500,0
|
|
20230728,173800,54659147000,418500,418500,418500,418500,0
|
|
20230728,173700,54659147000,418500,418500,418500,418500,0
|
|
20230728,173600,54659147000,418500,418500,418500,418500,0
|
|
20230728,173500,54659147000,418500,418500,418500,418500,0
|
|
20230728,173400,54659147000,418500,418500,418500,418500,0
|
|
20230728,173300,54659147000,418500,418500,418500,418500,0
|
|
20230728,173200,54659147000,418500,418500,418500,418500,0
|
|
20230728,173100,54659147000,418500,418500,418500,418500,0
|
|
20230728,173000,54659147000,418500,418500,418500,418500,0
|
|
20230728,172900,54659147000,418500,418500,418500,418500,0
|
|
20230728,172800,54659147000,418500,418500,418500,418500,0
|
|
20230728,172700,54659147000,418500,418500,418500,418500,0
|
|
20230728,172600,54659147000,418500,418500,418500,418500,0
|
|
20230728,172500,54659147000,418500,418500,418500,418500,0
|
|
20230728,172400,54659147000,418500,418500,418500,418500,0
|
|
20230728,172300,54659147000,418500,418500,418500,418500,0
|
|
20230728,172200,54659147000,418500,418500,418500,418500,0
|
|
20230728,172100,54659147000,418500,418500,418500,418500,0
|
|
20230728,172000,54659147000,418500,418500,418500,418500,5369
|
|
20230728,171900,54659147000,418500,418500,418500,418500,0
|
|
20230728,171800,54659147000,418500,418500,418500,418500,0
|
|
20230728,171700,54659147000,418500,418500,418500,418500,0
|
|
20230728,171600,54659147000,418500,418500,418500,418500,0
|
|
20230728,171500,54659147000,418500,418500,418500,418500,0
|
|
20230728,171400,54659147000,418500,418500,418500,418500,0
|
|
20230728,171300,54659147000,418500,418500,418500,418500,0
|
|
20230728,171200,54659147000,418500,418500,418500,418500,0
|
|
20230728,171100,54659147000,418500,418500,418500,418500,0
|
|
20230728,171000,54659147000,418500,418500,418500,418500,0
|
|
20230728,170900,54659147000,418500,418500,418500,418500,0
|
|
20230728,170800,54659147000,418500,418500,418500,418500,0
|
|
20230728,170700,54659147000,418500,418500,418500,418500,0
|
|
20230728,170600,54659147000,418500,418500,418500,418500,0
|
|
20230728,170500,54659147000,418500,418500,418500,418500,0
|
|
20230728,170400,54659147000,418500,418500,418500,418500,0
|
|
20230728,170300,54659147000,418500,418500,418500,418500,0
|
|
20230728,170200,54659147000,418500,418500,418500,418500,0
|
|
20230728,170100,54659147000,418500,418500,418500,418500,0
|
|
20230728,170000,54659147000,418500,418500,418500,418500,0
|
|
20230728,165900,54659147000,418500,418500,418500,418500,0
|
|
20230728,165800,54659147000,418500,418500,418500,418500,0
|
|
20230728,165700,54659147000,418500,418500,418500,418500,0
|
|
20230728,165600,54659147000,418500,418500,418500,418500,0
|
|
20230728,165500,54659147000,418500,418500,418500,418500,0
|
|
20230728,165400,54659147000,418500,418500,418500,418500,0
|
|
20230728,165300,54659147000,418500,418500,418500,418500,0
|
|
20230728,165200,54659147000,418500,418500,418500,418500,0
|
|
20230728,165100,54659147000,418500,418500,418500,418500,0
|
|
20230728,165000,54659147000,418500,418500,418500,418500,5369
|
|
20230728,164900,54659147000,418500,418500,418500,418500,0
|
|
20230728,164800,54659147000,418500,418500,418500,418500,0
|
|
20230728,164700,54659147000,418500,418500,418500,418500,0
|
|
20230728,164600,54659147000,418500,418500,418500,418500,0
|
|
20230728,164500,54659147000,418500,418500,418500,418500,0
|
|
20230728,164400,54659147000,418500,418500,418500,418500,0
|
|
20230728,164300,54659147000,418500,418500,418500,418500,0
|
|
20230728,164200,54659147000,418500,418500,418500,418500,0
|
|
20230728,164100,54659147000,418500,418500,418500,418500,0
|
|
20230728,164000,54659147000,418500,418500,418500,418500,0
|
|
20230728,163900,54659147000,418500,418500,418500,418500,0
|
|
20230728,163800,54659147000,418500,418500,418500,418500,0
|
|
20230728,163700,54659147000,418500,418500,418500,418500,0
|
|
20230728,163600,54659147000,418500,418500,418500,418500,0
|
|
20230728,163500,54659147000,418500,418500,418500,418500,0
|
|
20230728,163400,54659147000,418500,418500,418500,418500,0
|
|
20230728,163300,54659147000,418500,418500,418500,418500,0
|
|
20230728,163200,54659147000,418500,418500,418500,418500,0
|
|
20230728,163100,54659147000,418500,418500,418500,418500,0
|
|
20230728,163000,54659147000,418500,418500,418500,418500,0
|
|
20230728,162900,54659147000,418500,418500,418500,418500,0
|
|
20230728,162800,54659147000,418500,418500,418500,418500,0
|
|
20230728,162700,54659147000,418500,418500,418500,418500,0
|
|
20230728,162600,54659147000,418500,418500,418500,418500,0
|
|
20230728,162500,54659147000,418500,418500,418500,418500,0
|
|
20230728,162400,54659147000,418500,418500,418500,418500,0
|
|
20230728,162300,54659147000,418500,418500,418500,418500,0
|
|
20230728,162200,54659147000,418500,418500,418500,418500,0
|
|
20230728,162100,54659147000,418500,418500,418500,418500,0
|
|
20230728,162000,54659147000,418500,418500,418500,418500,5369
|
|
20230728,161900,54659147000,418500,418500,418500,418500,0
|
|
20230728,161800,54659147000,418500,418500,418500,418500,0
|
|
20230728,161700,54659147000,418500,418500,418500,418500,0
|
|
20230728,161600,54659147000,418500,418500,418500,418500,0
|
|
20230728,161500,54659147000,418500,418500,418500,418500,0
|
|
20230728,161400,54659147000,418500,418500,418500,418500,0
|
|
20230728,161300,54659147000,418500,418500,418500,418500,0
|
|
20230728,161200,54659147000,418500,418500,418500,418500,0
|
|
20230728,161100,54659147000,418500,418500,418500,418500,0
|
|
20230728,161000,54659147000,418500,418500,418500,418500,0
|
|
20230728,160900,54659147000,418500,418500,418500,418500,0
|
|
20230728,160800,54659147000,418500,418500,418500,418500,0
|
|
20230728,160700,54659147000,418500,418500,418500,418500,0
|
|
20230728,160600,54659147000,418500,418500,418500,418500,0
|
|
20230728,160500,54659147000,418500,418500,418500,418500,0
|
|
20230728,160400,54659147000,418500,418500,418500,418500,0
|
|
20230728,160300,54659147000,418500,418500,418500,418500,0
|
|
20230728,160200,54659147000,418500,418500,418500,418500,0
|
|
20230728,160100,54659147000,418500,418500,418500,418500,0
|
|
20230728,160000,54659147000,418500,418500,418500,418500,0
|
|
20230728,155900,54659147000,418500,418500,418500,418500,0
|
|
20230728,155800,54659147000,418500,418500,418500,418500,0
|
|
20230728,155700,54659147000,418500,418500,418500,418500,0
|
|
20230728,155600,54659147000,418500,418500,418500,418500,0
|
|
20230728,155500,54659147000,418500,418500,418500,418500,0
|
|
20230728,155400,54659147000,418500,418500,418500,418500,0
|
|
20230728,155300,54659147000,418500,418500,418500,418500,0
|
|
20230728,155200,54659147000,418500,418500,418500,418500,0
|
|
20230728,155100,54659147000,418500,418500,418500,418500,0
|
|
20230728,155000,54659147000,418500,418500,418500,418500,5369
|
|
20230728,154900,54659147000,418500,418500,418500,418500,0
|
|
20230728,154800,54659147000,418500,418500,418500,418500,0
|
|
20230728,154700,54659147000,418500,418500,418500,418500,0
|
|
20230728,154600,54659147000,418500,418500,418500,418500,0
|
|
20230728,154500,54659147000,418500,418500,418500,418500,0
|
|
20230728,154400,54659147000,418500,418500,418500,418500,0
|
|
20230728,154300,54659147000,418500,418500,418500,418500,0
|
|
20230728,154200,54659147000,418500,418500,418500,418500,0
|
|
20230728,154100,54659147000,418500,418500,418500,418500,0
|
|
20230728,154000,54659147000,418500,418500,418500,418500,0
|
|
20230728,153900,54659147000,418500,418500,418500,418500,0
|
|
20230728,153800,54659147000,418500,418500,418500,418500,0
|
|
20230728,153700,54659147000,418500,418500,418500,418500,0
|
|
20230728,153600,54659147000,418500,418500,418500,418500,0
|
|
20230728,153500,54659147000,418500,418500,418500,418500,0
|
|
20230728,153400,54659147000,418500,418500,418500,418500,0
|
|
20230728,153300,54659147000,418500,418500,418500,418500,0
|
|
20230728,153200,54659147000,418500,418500,418500,418500,0
|
|
20230728,153100,54659147000,418500,418500,418500,418500,0
|
|
20230728,153000,54659147000,418500,418500,418500,418500,5369
|
|
20230728,152900,52412220500,420000,420000,420000,420000,0
|
|
20230728,152800,52412220500,420000,420000,420000,420000,0
|
|
20230728,152700,52412220500,420000,420000,420000,420000,0
|
|
20230728,152600,52412220500,420000,420000,420000,420000,0
|
|
20230728,152500,52412220500,420000,420000,420000,420000,0
|
|
20230728,152400,52412220500,420000,420000,420000,420000,0
|
|
20230728,152300,52412220500,420000,420000,420000,420000,0
|
|
20230728,152200,52412220500,420000,420000,420000,420000,0
|
|
20230728,152100,52412220500,420000,420000,420000,420000,0
|
|
20230728,152000,52412220500,420000,420000,420000,420000,0
|
|
20230728,151900,52412220500,420000,420000,420500,420000,288
|
|
20230728,151800,52291206500,420000,421000,421500,420000,769
|
|
20230728,151700,51967756000,421000,421500,422000,421000,782
|
|
20230728,151600,51638043000,421500,421500,422000,421500,807
|
|
20230728,151500,51297579500,421500,421500,422500,421000,1030
|
|
20230728,151400,50863290000,421500,421000,421500,421000,334
|
|
20230728,151300,50722536000,421000,421000,421500,420500,320
|
|
20230728,151200,50587866000,420500,420500,421000,420000,87
|
|
20230728,151100,50551287500,420000,420000,420500,420000,200
|
|
20230728,151000,50467258000,420000,420500,421000,419500,518
|
|
20230728,150900,50249420000,420000,419500,420500,419500,366
|
|
20230728,150800,50095709000,420000,420000,420000,419000,213
|
|
20230728,150700,50006348500,420000,419000,420000,419000,556
|
|
20230728,150600,49773199000,418500,419000,419000,418500,100
|
|
20230728,150500,49731324000,419000,419500,419500,418500,970
|
|
20230728,150400,49324903000,419000,419500,419500,419000,310
|
|
20230728,150300,49194930000,419500,419000,419500,419000,58
|
|
20230728,150200,49170612000,419000,419500,419500,419000,84
|
|
20230728,150100,49135413000,419500,419500,419500,419000,96
|
|
20230728,150000,49095175500,419500,419000,419500,419000,148
|
|
20230728,145900,49033154000,419000,419000,419500,419000,147
|
|
20230728,145800,48971524000,419500,419500,419500,419000,154
|
|
20230728,145700,48906924000,419500,420000,420500,419500,190
|
|
20230728,145600,48827187000,419500,419500,420000,419000,276
|
|
20230728,145500,48711367000,419500,419500,419500,419000,86
|
|
20230728,145400,48675296500,420000,419500,420000,419500,270
|
|
20230728,145300,48561970500,419500,419500,420000,419500,270
|
|
20230728,145200,48448600500,419500,419500,420000,419500,110
|
|
20230728,145100,48402445500,419500,419500,420000,419500,172
|
|
20230728,145000,48330279500,420000,420500,420500,419500,108
|
|
20230728,144900,48284911500,420500,420000,420500,420000,299
|
|
20230728,144800,48159319500,420000,420500,420500,420000,189
|
|
20230728,144700,48079899500,420500,420000,420500,420000,131
|
|
20230728,144600,48024836500,420000,420000,420500,420000,101
|
|
20230728,144500,47982397000,420000,419000,421000,419000,348
|
|
20230728,144400,47836153000,420000,419000,420000,419000,338
|
|
20230728,144300,47694273500,419500,419000,419500,419000,138
|
|
20230728,144200,47636419000,419000,419000,420000,419000,391
|
|
20230728,144100,47472385500,419500,420000,420000,419000,244
|
|
20230728,144000,47370020500,419500,419500,420000,419500,102
|
|
20230728,143900,47327215000,419500,420000,420000,419500,66
|
|
20230728,143800,47299514500,419500,419500,420000,419500,151
|
|
20230728,143700,47236153000,419500,419500,420000,419500,147
|
|
20230728,143600,47174437000,420000,419500,420000,419500,126
|
|
20230728,143500,47121548000,419500,419500,420000,419500,216
|
|
20230728,143400,47030895000,419500,419500,420000,419500,86
|
|
20230728,143300,46994801500,420000,419500,420000,419500,152
|
|
20230728,143200,46931016500,419000,419500,419500,419000,245
|
|
20230728,143100,46828310000,419500,419500,419500,419000,119
|
|
20230728,143000,46778415500,419000,419500,419500,419000,90
|
|
20230728,142900,46740681000,419500,419000,419500,419000,145
|
|
20230728,142800,46679912000,419000,419500,419500,419000,173
|
|
20230728,142700,46607394500,419500,420000,420000,419500,118
|
|
20230728,142600,46557880000,420000,419000,420000,419000,172
|
|
20230728,142500,46485749000,419500,419500,419500,419000,102
|
|
20230728,142400,46442986500,419500,419500,419500,419000,125
|
|
20230728,142300,46390574500,419500,419000,419500,419000,183
|
|
20230728,142200,46313826500,419500,419500,420000,419000,290
|
|
20230728,142100,46192222500,419000,419000,419500,419000,103
|
|
20230728,142000,46149052500,419500,419500,419500,419000,84
|
|
20230728,141900,46113832000,419500,419500,419500,419000,167
|
|
20230728,141800,46043837000,419000,418500,419500,418500,76
|
|
20230728,141700,46011985000,418500,419000,419000,418500,211
|
|
20230728,141600,45923608500,418500,419000,419000,418500,431
|
|
20230728,141500,45743178000,418500,418500,419000,418500,119
|
|
20230728,141400,45693364500,419000,419000,419000,418500,117
|
|
20230728,141300,45644370500,418500,419000,419000,418500,104
|
|
20230728,141200,45600812000,418500,419000,419000,418500,204
|
|
20230728,141100,45515403500,418500,418500,419000,418500,51
|
|
20230728,141000,45494044500,419000,419000,419000,418500,302
|
|
20230728,140900,45367618000,418500,418500,419500,418500,156
|
|
20230728,140800,45302300000,418500,419000,419500,418500,595
|
|
20230728,140700,45052977000,419500,420000,420000,419000,207
|
|
20230728,140600,44966138000,420000,419000,420000,419000,161
|
|
20230728,140500,44898630000,419500,419500,419500,419000,241
|
|
20230728,140400,44797545000,419000,419500,419500,419000,125
|
|
20230728,140300,44745131500,419000,419000,419500,419000,165
|
|
20230728,140200,44675977500,419500,419000,419500,418500,370
|
|
20230728,140100,44520940500,418500,419000,419000,418500,99
|
|
20230728,140000,44479483500,419000,418500,419000,418500,176
|
|
20230728,135900,44405796500,418500,418500,419000,418500,169
|
|
20230728,135800,44335012500,418500,419000,419000,418500,81
|
|
20230728,135700,44301090500,419000,418500,419000,418500,69
|
|
20230728,135600,44272200500,419000,419000,419000,418500,205
|
|
20230728,135500,44186348500,419000,418500,419000,418500,81
|
|
20230728,135400,44152433000,419000,418500,419000,418500,102
|
|
20230728,135300,44109727000,418500,418500,419000,418500,116
|
|
20230728,135200,44061168500,419000,419000,419000,418500,123
|
|
20230728,135100,44009642500,419000,418500,419000,418500,91
|
|
20230728,135000,43971535000,419000,419000,419000,418500,170
|
|
20230728,134900,43900355000,418500,418500,419000,418500,137
|
|
20230728,134800,43842978500,418500,419500,419500,418500,151
|
|
20230728,134700,43779684500,419000,419500,419500,419000,146
|
|
20230728,134600,43718493500,419000,419000,419500,418500,220
|
|
20230728,134500,43626322000,418500,419000,419500,418500,293
|
|
20230728,134400,43503540500,419000,419000,419500,418500,131
|
|
20230728,134300,43448659000,419000,418500,419500,418500,270
|
|
20230728,134200,43335527500,419000,418500,419000,418000,332
|
|
20230728,134100,43196619500,418500,418000,418500,418000,69
|
|
20230728,134000,43167765000,418000,418000,418500,417500,610
|
|
20230728,133900,42912765000,417500,417500,418000,417500,166
|
|
20230728,133800,42843424000,417500,417500,418000,417500,57
|
|
20230728,133700,42819613500,417500,418500,418500,417500,427
|
|
20230728,133600,42641128500,418000,418500,418500,418000,187
|
|
20230728,133500,42562959000,418500,418000,418500,418000,102
|
|
20230728,133400,42520294500,418000,418000,418500,418000,123
|
|
20230728,133300,42468871000,418000,418000,418500,418000,155
|
|
20230728,133200,42404029500,418500,418500,418500,418000,173
|
|
20230728,133100,42331695500,418000,418500,419000,418000,678
|
|
20230728,133000,42048095000,419000,419000,419000,418500,37
|
|
20230728,132900,42032606000,418500,419000,419000,418500,42
|
|
20230728,132800,42015023500,418500,419000,419000,418500,88
|
|
20230728,132700,41978180000,418500,418500,419000,418500,224
|
|
20230728,132600,41884391000,419000,419000,419000,418500,89
|
|
20230728,132500,41847132500,419000,418500,419000,418500,34
|
|
20230728,132400,41832899000,418500,418500,418500,418500,111
|
|
20230728,132300,41786445500,418500,418500,419000,418500,49
|
|
20230728,132200,41765938500,418500,418500,419000,418500,87
|
|
20230728,132100,41729516500,418500,419000,419000,418000,420
|
|
20230728,132000,41553754000,418500,419000,419000,418500,46
|
|
20230728,131900,41534498500,419000,418000,419000,418000,211
|
|
20230728,131800,41446222500,418000,418500,419000,418000,190
|
|
20230728,131700,41366718500,418500,419000,419000,418000,109
|
|
20230728,131600,41321091000,418500,418000,419000,418000,329
|
|
20230728,131500,41183434500,418500,418000,418500,418000,82
|
|
20230728,131400,41149154500,418500,418500,418500,418000,53
|
|
20230728,131300,41126993500,418000,418500,418500,418000,128
|
|
20230728,131200,41073449500,418500,418500,418500,418000,180
|
|
20230728,131100,40998143000,418000,418500,419000,418000,187
|
|
20230728,131000,40919874000,419000,418000,419500,417500,1036
|
|
20230728,130900,40486612000,417500,417500,418000,417500,343
|
|
20230728,130800,40343402000,417500,417500,418000,417000,511
|
|
20230728,130700,40130073500,417500,417500,417500,417000,298
|
|
20230728,130600,40005688500,417000,417000,417500,417000,148
|
|
20230728,130500,39943916000,417500,418000,418000,417000,714
|
|
20230728,130400,39645824000,418000,417500,418000,417000,716
|
|
20230728,130300,39346920500,418000,418000,418500,417500,491
|
|
20230728,130200,39141734500,418000,418500,418500,418000,220
|
|
20230728,130100,39049762500,418500,418500,418500,418000,172
|
|
20230728,130000,38977829500,418000,418500,418500,417500,479
|
|
20230728,125900,38777608500,418000,418500,418500,418000,176
|
|
20230728,125800,38704020500,418000,418000,418500,418000,111
|
|
20230728,125700,38657615500,418500,418500,418500,418000,74
|
|
20230728,125600,38626673500,418000,418500,419000,418000,175
|
|
20230728,125500,38553441500,419000,418500,419000,418500,173
|
|
20230728,125400,38481025000,418500,418000,419000,418000,182
|
|
20230728,125300,38404854500,418000,417500,418500,417500,293
|
|
20230728,125200,38282393500,417500,417000,418000,417000,309
|
|
20230728,125100,38153413500,417500,417500,417500,417000,269
|
|
20230728,125000,38041227000,417500,417500,418000,417000,897
|
|
20230728,124900,37666952500,418000,418500,418500,417500,262
|
|
20230728,124800,37557470000,418500,418500,418500,418000,358
|
|
20230728,124700,37407734000,418000,417500,418500,417500,432
|
|
20230728,124600,37227276000,417500,418500,418500,417000,927
|
|
20230728,124500,36840043000,418500,419500,419500,418000,1060
|
|
20230728,124400,36396237000,419500,419500,420000,419000,411
|
|
20230728,124300,36223892000,419000,419000,419500,418500,557
|
|
20230728,124200,35990513500,419000,420500,420500,418000,3114
|
|
20230728,124100,34684229000,420000,421000,421500,420000,2159
|
|
20230728,124000,33776094000,421500,421500,421500,421000,136
|
|
20230728,123900,33718804000,421500,421000,422000,421000,233
|
|
20230728,123800,33620616500,421500,421500,421500,421000,222
|
|
20230728,123700,33527075000,421500,421500,422000,421500,496
|
|
20230728,123600,33318001000,422000,421000,422000,421000,407
|
|
20230728,123500,33146427000,421000,421500,422000,421000,407
|
|
20230728,123400,32974851000,422000,422000,422000,421500,512
|
|
20230728,123300,32758821500,422000,421500,422000,421500,102
|
|
20230728,123200,32715822000,421500,421500,422000,421000,466
|
|
20230728,123100,32519391500,421000,421500,421500,421000,1532
|
|
20230728,123000,31873865500,421500,421500,422000,421000,1054
|
|
20230728,122900,31429618500,422000,422000,422000,421500,295
|
|
20230728,122800,31305169000,422000,422000,422000,421500,91
|
|
20230728,122700,31266792500,422000,423500,423500,421500,1814
|
|
20230728,122600,30500741500,423000,423000,423500,423000,67
|
|
20230728,122500,30472399000,423500,423500,423500,423000,584
|
|
20230728,122400,30225101000,423000,423500,423500,423000,58
|
|
20230728,122300,30200562500,423000,423000,423500,423000,158
|
|
20230728,122200,30133727000,423000,423000,423500,423000,53
|
|
20230728,122100,30111305500,423000,423000,423500,423000,56
|
|
20230728,122000,30087610000,423500,423000,423500,422500,245
|
|
20230728,121900,29983977500,423000,423500,423500,423000,47
|
|
20230728,121800,29964092500,423500,423000,423500,422500,168
|
|
20230728,121700,29893034500,422500,423000,423500,422500,189
|
|
20230728,121600,29813138500,422500,423000,423000,422500,185
|
|
20230728,121500,29734917500,422500,422500,423000,422500,198
|
|
20230728,121400,29651189000,422500,422500,423000,422500,178
|
|
20230728,121300,29575955000,423000,423000,423000,422500,104
|
|
20230728,121200,29532006000,423000,423000,423000,422500,230
|
|
20230728,121100,29434744500,423500,422500,423500,422500,196
|
|
20230728,121000,29351887500,423000,422500,423000,422500,277
|
|
20230728,120900,29234733000,422500,422500,423000,422500,86
|
|
20230728,120800,29198388500,423000,423000,423000,422500,148
|
|
20230728,120700,29135805500,422500,422500,423000,422500,147
|
|
20230728,120600,29073683000,423000,422500,423000,422500,77
|
|
20230728,120500,29041134500,422500,423000,423500,422500,201
|
|
20230728,120400,28956127500,423500,423000,423500,423000,113
|
|
20230728,120300,28908327000,423000,423000,423500,423000,180
|
|
20230728,120200,28832186500,423000,423000,423000,422500,89
|
|
20230728,120100,28794569500,423000,422500,423000,422500,431
|
|
20230728,120000,28612321000,423000,423000,423000,422500,99
|
|
20230728,115900,28570461500,422500,423000,423000,422500,76
|
|
20230728,115800,28538348000,423000,423000,423000,422500,103
|
|
20230728,115700,28494823500,423000,422500,423000,422500,147
|
|
20230728,115600,28432714000,422500,422500,422500,422500,34
|
|
20230728,115500,28418349000,422000,422500,422500,422000,317
|
|
20230728,115400,28284451000,422000,422500,423000,422000,674
|
|
20230728,115300,27999761000,422500,423000,423500,422500,98
|
|
20230728,115200,27958310000,423000,423000,423000,422500,523
|
|
20230728,115100,27737156000,423000,423000,423000,422500,158
|
|
20230728,115000,27670325500,423000,423000,423000,422500,167
|
|
20230728,114900,27599716500,423000,423000,423000,422500,109
|
|
20230728,114800,27553635500,422500,423000,423000,422500,110
|
|
20230728,114700,27507116000,423000,423500,423500,422500,494
|
|
20230728,114600,27298159500,423000,423500,423500,423000,125
|
|
20230728,114500,27245254500,423000,423500,423500,423000,105
|
|
20230728,114400,27200836000,423000,423000,423500,423000,109
|
|
20230728,114300,27154713000,423000,422500,423000,422500,305
|
|
20230728,114200,27025713500,423000,422500,423000,422500,113
|
|
20230728,114100,26977967500,422500,423000,423000,422500,77
|
|
20230728,114000,26945419000,423000,423000,423000,422500,119
|
|
20230728,113900,26895108500,423000,422500,423000,422500,68
|
|
20230728,113800,26866367500,422500,423000,423000,422500,209
|
|
20230728,113700,26778004500,423000,423000,423000,422500,243
|
|
20230728,113600,26675287000,423000,423000,423500,422500,235
|
|
20230728,113500,26575907500,423000,423500,423500,421500,3716
|
|
20230728,113400,25004697000,423500,424000,424500,423500,1391
|
|
20230728,113300,24415071000,424000,424000,424500,424000,200
|
|
20230728,113200,24330266000,424000,424000,424500,424000,80
|
|
20230728,113100,24296343000,424000,424000,424500,424000,206
|
|
20230728,113000,24208940000,424000,424000,424500,424000,59
|
|
20230728,112900,24183916000,424500,424000,424500,424000,169
|
|
20230728,112800,24112240500,424000,424500,425000,424000,465
|
|
20230728,112700,23914875000,425000,425000,425000,424500,26
|
|
20230728,112600,23903834000,424500,424500,425000,424500,225
|
|
20230728,112500,23808321000,425000,424500,425000,424500,53
|
|
20230728,112400,23785815500,424500,424500,425000,424500,119
|
|
20230728,112300,23735272500,424500,424500,425000,424500,74
|
|
20230728,112200,23703857000,424500,424500,425000,424500,104
|
|
20230728,112100,23659705000,425000,425000,425000,424500,101
|
|
20230728,112000,23616814000,425000,425000,425000,424500,112
|
|
20230728,111900,23569230000,424500,425000,425500,424500,194
|
|
20230728,111800,23486785500,425000,425000,425500,425000,48
|
|
20230728,111700,23466384000,425000,425500,425500,425000,78
|
|
20230728,111600,23433224000,425000,425000,425500,425000,130
|
|
20230728,111500,23377970500,425000,425500,425500,425000,144
|
|
20230728,111400,23316716000,425500,424000,425500,424000,156
|
|
20230728,111300,23250456000,424000,424000,425000,424000,271
|
|
20230728,111200,23135446000,424000,424500,425000,424000,186
|
|
20230728,111100,23056504500,425000,424500,425000,424500,187
|
|
20230728,111000,22977061000,424500,425000,425000,424500,256
|
|
20230728,110900,22868337500,425000,425000,425000,424500,147
|
|
20230728,110800,22805890500,424500,425000,425000,424500,46
|
|
20230728,110700,22786360500,424500,424500,425000,424500,368
|
|
20230728,110600,22630044000,424500,424500,424500,424000,151
|
|
20230728,110500,22565977000,424500,424500,425000,424500,127
|
|
20230728,110400,22512064000,425000,425000,425000,424000,174
|
|
20230728,110300,22438212000,425000,425000,425000,424500,240
|
|
20230728,110200,22336294000,425000,425000,425000,424000,627
|
|
20230728,110100,22070055000,424500,425500,426000,424500,1798
|
|
20230728,110000,21305601000,425500,425500,426000,425500,118
|
|
20230728,105900,21255351000,426000,426000,426500,425500,257
|
|
20230728,105800,21145875500,426500,426500,426500,426500,27
|
|
20230728,105700,21134360000,426000,426000,426000,425500,206
|
|
20230728,105600,21046611500,426000,426000,426000,425500,47
|
|
20230728,105500,21026591500,425500,426000,426000,425500,78
|
|
20230728,105400,20993375500,425500,426000,426000,425500,145
|
|
20230728,105300,20931669000,426000,426000,426000,425500,236
|
|
20230728,105200,20831145500,426000,426500,426500,426000,21
|
|
20230728,105100,20822196000,426500,425500,426500,425000,334
|
|
20230728,105000,20679933500,425000,426000,426000,425000,588
|
|
20230728,104900,20429767000,426000,426000,426000,425500,440
|
|
20230728,104800,20242395000,426000,427000,427000,426000,349
|
|
20230728,104700,20093608000,427000,427000,427000,426500,164
|
|
20230728,104600,20023595500,427000,427000,427000,426500,22
|
|
20230728,104500,20014203500,427000,426500,427000,426500,25
|
|
20230728,104400,20003537000,426500,426000,427000,426000,130
|
|
20230728,104300,19948099500,426000,426500,426500,426000,28
|
|
20230728,104200,19936165000,426500,427000,427000,426000,176
|
|
20230728,104100,19861096500,426500,426500,427000,426000,230
|
|
20230728,104000,19762988500,426000,426000,426500,426000,20
|
|
20230728,103900,19754466500,426000,426500,426500,426000,257
|
|
20230728,103800,19644870500,426500,426500,426500,426000,51
|
|
20230728,103700,19623133000,426500,426500,427000,426000,125
|
|
20230728,103600,19569829500,426500,427000,427000,426500,102
|
|
20230728,103500,19526300500,427500,427500,427500,425500,580
|
|
20230728,103400,19279228500,427000,427500,428000,425500,1107
|
|
20230728,103300,18806989500,427500,428500,428500,427500,117
|
|
20230728,103200,18756925500,428500,428500,428500,428000,66
|
|
20230728,103100,18728672000,428000,428000,428000,428000,33
|
|
20230728,103000,18714548000,428000,428000,428500,427500,63
|
|
20230728,102900,18687587000,428000,429000,429000,427500,363
|
|
20230728,102800,18532150000,429000,428500,429000,428500,110
|
|
20230728,102700,18485002500,428500,427500,428500,427500,250
|
|
20230728,102600,18377938500,427500,427500,427500,427000,119
|
|
20230728,102500,18327082500,427000,427000,427500,426500,521
|
|
20230728,102400,18104592500,427000,427500,427500,427000,217
|
|
20230728,102300,18011836500,427500,427500,428000,427000,135
|
|
20230728,102200,17954128000,427500,427500,428000,427500,50
|
|
20230728,102100,17932747500,427500,427500,428000,427500,94
|
|
20230728,102000,17892559500,428000,427500,428000,427500,66
|
|
20230728,101900,17864316500,427500,427500,428000,427000,89
|
|
20230728,101800,17826268500,427000,427000,427500,427000,183
|
|
20230728,101700,17748049000,427000,427500,427500,427000,69
|
|
20230728,101600,17718563500,427500,428500,428500,427500,94
|
|
20230728,101500,17678333500,428500,428000,428500,428000,53
|
|
20230728,101400,17655628000,428000,429000,429000,427500,508
|
|
20230728,101300,17438163000,429000,428500,429000,428500,13
|
|
20230728,101200,17432590000,429000,429000,429000,428000,210
|
|
20230728,101100,17342532500,428500,429000,429000,428000,244
|
|
20230728,101000,17237920000,429000,428500,429000,428500,33
|
|
20230728,100900,17223778500,428500,429000,429000,428500,57
|
|
20230728,100800,17199350000,429000,429000,429000,428000,291
|
|
20230728,100700,17074592500,429000,429000,429500,428500,215
|
|
20230728,100600,16982364000,429000,429000,429500,428500,312
|
|
20230728,100500,16848467000,428500,429000,429000,428500,21
|
|
20230728,100400,16839466500,429000,428000,429000,428000,338
|
|
20230728,100300,16694520000,428000,429000,429000,428000,393
|
|
20230728,100200,16526132500,429000,428500,429500,428500,260
|
|
20230728,100100,16414613500,428500,427500,428500,427000,260
|
|
20230728,100000,16303388500,427500,427000,427500,427000,40
|
|
20230728,095900,16286295000,427000,427000,427500,426500,288
|
|
20230728,095800,16163331500,427000,427500,427500,426500,142
|
|
20230728,095700,16102694000,427000,427000,427500,427000,223
|
|
20230728,095600,16007446500,427000,426500,427500,426500,255
|
|
20230728,095500,15898549500,426500,425000,426500,425000,849
|
|
20230728,095400,15536766500,425500,425500,425500,425000,78
|
|
20230728,095300,15503598000,425000,425500,425500,425000,323
|
|
20230728,095200,15366177000,425500,425000,425500,425000,266
|
|
20230728,095100,15253039000,425500,425500,425500,425000,378
|
|
20230728,095000,15092363000,425500,426000,426000,425000,548
|
|
20230728,094900,14859221500,426000,426500,426500,425500,264
|
|
20230728,094800,14746763500,426500,426500,427000,426000,183
|
|
20230728,094700,14668719500,426000,426000,426500,425500,110
|
|
20230728,094600,14621856500,426000,425000,426000,425000,802
|
|
20230728,094500,14280606500,425500,427000,427000,425000,1372
|
|
20230728,094400,13696367500,426500,426500,427000,426500,93
|
|
20230728,094300,13656686500,426500,426500,426500,426000,238
|
|
20230728,094200,13555203000,426000,427000,427500,426000,606
|
|
20230728,094100,13296807500,427000,427000,427000,426500,542
|
|
20230728,094000,13065433000,427000,427500,427500,426500,359
|
|
20230728,093900,12912120500,428000,428000,428000,427500,160
|
|
20230728,093800,12843682000,428000,428500,428500,427500,172
|
|
20230728,093700,12770034500,428500,428000,428500,427500,326
|
|
20230728,093600,12630486000,428000,428500,429000,428000,178
|
|
20230728,093500,12554237500,428500,429000,429000,428000,379
|
|
20230728,093400,12391799500,428500,428500,429000,428000,193
|
|
20230728,093300,12309094000,429000,429000,429000,427500,382
|
|
20230728,093200,12145325500,428500,427500,428500,427000,203
|
|
20230728,093100,12058469000,428000,427500,428000,427000,424
|
|
20230728,093000,11877254500,427000,427000,427500,426500,631
|
|
20230728,092900,11607862500,427500,428000,428500,427000,570
|
|
20230728,092800,11364057500,428000,427500,429000,427000,279
|
|
20230728,092700,11244766000,427000,428000,428500,427000,566
|
|
20230728,092600,11002661000,428500,428500,429000,428000,225
|
|
20230728,092500,10906307500,428500,428000,428500,427000,742
|
|
20230728,092400,10588950000,428500,428000,428500,427500,202
|
|
20230728,092300,10502488000,427500,429500,430000,427500,1494
|
|
20230728,092200,9862492500,429500,429500,430500,429000,336
|
|
20230728,092100,9718113000,429500,430000,430000,428500,730
|
|
20230728,092000,9404797500,429500,430000,431000,429500,364
|
|
20230728,091900,9248297500,429500,428500,431000,428500,485
|
|
20230728,091800,9039727500,429000,429000,429500,428000,416
|
|
20230728,091700,8861397000,429000,428000,429500,427000,616
|
|
20230728,091600,8597817000,428000,429500,429500,428000,447
|
|
20230728,091500,8406277500,429500,427500,429500,427000,526
|
|
20230728,091400,8181041000,427000,430000,430000,426500,1494
|
|
20230728,091300,7541536500,430000,430000,430500,429000,1581
|
|
20230728,091200,6862331000,430000,432000,432500,430000,704
|
|
20230728,091100,6558775000,430500,433000,433000,430500,1886
|
|
20230728,091000,5745137000,433000,435500,435500,432500,1285
|
|
20230728,090900,5187792000,435000,435000,436500,435000,669
|
|
20230728,090800,4896339500,435500,436000,437000,434000,1317
|
|
20230728,090700,4323097000,435500,437000,438000,435500,688
|
|
20230728,090600,4022475000,437000,435000,437000,434500,977
|
|
20230728,090500,3597010500,435000,436500,437000,434000,770
|
|
20230728,090400,3261775500,436000,441000,441000,435000,2300
|
|
20230728,090300,2255506500,440500,440500,443000,440500,737
|
|
20230728,090200,1930211500,442000,444000,444500,441000,1471
|
|
20230728,090100,1279520000,442000,446000,446000,441500,1302
|
|
20230728,090000,702464500,444500,448000,448000,443000,1571
|