638 lines
34 KiB
CSV
638 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193500,4446134950,37600,37600,37600,37600,6487
|
|
20230728,193400,4446134950,37600,37600,37600,37600,0
|
|
20230728,193300,4446134950,37600,37600,37600,37600,0
|
|
20230728,193200,4446134950,37600,37600,37600,37600,0
|
|
20230728,193100,4446134950,37600,37600,37600,37600,0
|
|
20230728,193000,4446134950,37600,37600,37600,37600,0
|
|
20230728,192900,4446134950,37600,37600,37600,37600,0
|
|
20230728,192800,4446134950,37600,37600,37600,37600,0
|
|
20230728,192700,4446134950,37600,37600,37600,37600,0
|
|
20230728,192600,4446134950,37600,37600,37600,37600,0
|
|
20230728,192500,4446134950,37600,37600,37600,37600,0
|
|
20230728,192400,4446134950,37600,37600,37600,37600,0
|
|
20230728,192300,4446134950,37600,37600,37600,37600,0
|
|
20230728,192200,4446134950,37600,37600,37600,37600,0
|
|
20230728,192100,4446134950,37600,37600,37600,37600,0
|
|
20230728,192000,4446134950,37600,37600,37600,37600,0
|
|
20230728,191900,4446134950,37600,37600,37600,37600,0
|
|
20230728,191800,4446134950,37600,37600,37600,37600,0
|
|
20230728,191700,4446134950,37600,37600,37600,37600,0
|
|
20230728,191600,4446134950,37600,37600,37600,37600,0
|
|
20230728,191500,4446134950,37600,37600,37600,37600,0
|
|
20230728,191400,4446134950,37600,37600,37600,37600,0
|
|
20230728,191300,4446134950,37600,37600,37600,37600,0
|
|
20230728,191200,4446134950,37600,37600,37600,37600,0
|
|
20230728,191100,4446134950,37600,37600,37600,37600,0
|
|
20230728,191000,4446134950,37600,37600,37600,37600,0
|
|
20230728,190900,4446134950,37600,37600,37600,37600,0
|
|
20230728,190800,4446134950,37600,37600,37600,37600,0
|
|
20230728,190700,4446134950,37600,37600,37600,37600,0
|
|
20230728,190600,4446134950,37600,37600,37600,37600,0
|
|
20230728,190500,4446134950,37600,37600,37600,37600,6487
|
|
20230728,190400,4446134950,37600,37600,37600,37600,0
|
|
20230728,190300,4446134950,37600,37600,37600,37600,0
|
|
20230728,190200,4446134950,37600,37600,37600,37600,0
|
|
20230728,190100,4446134950,37600,37600,37600,37600,0
|
|
20230728,190000,4446134950,37600,37600,37600,37600,0
|
|
20230728,185900,4446134950,37600,37600,37600,37600,0
|
|
20230728,185800,4446134950,37600,37600,37600,37600,0
|
|
20230728,185700,4446134950,37600,37600,37600,37600,0
|
|
20230728,185600,4446134950,37600,37600,37600,37600,0
|
|
20230728,185500,4446134950,37600,37600,37600,37600,0
|
|
20230728,185400,4446134950,37600,37600,37600,37600,0
|
|
20230728,185300,4446134950,37600,37600,37600,37600,0
|
|
20230728,185200,4446134950,37600,37600,37600,37600,0
|
|
20230728,185100,4446134950,37600,37600,37600,37600,0
|
|
20230728,185000,4446134950,37600,37600,37600,37600,0
|
|
20230728,184900,4446134950,37600,37600,37600,37600,0
|
|
20230728,184800,4446134950,37600,37600,37600,37600,0
|
|
20230728,184700,4446134950,37600,37600,37600,37600,0
|
|
20230728,184600,4446134950,37600,37600,37600,37600,0
|
|
20230728,184500,4446134950,37600,37600,37600,37600,0
|
|
20230728,184400,4446134950,37600,37600,37600,37600,0
|
|
20230728,184300,4446134950,37600,37600,37600,37600,0
|
|
20230728,184200,4446134950,37600,37600,37600,37600,0
|
|
20230728,184100,4446134950,37600,37600,37600,37600,0
|
|
20230728,184000,4446134950,37600,37600,37600,37600,0
|
|
20230728,183900,4446134950,37600,37600,37600,37600,0
|
|
20230728,183800,4446134950,37600,37600,37600,37600,0
|
|
20230728,183700,4446134950,37600,37600,37600,37600,0
|
|
20230728,183600,4446134950,37600,37600,37600,37600,0
|
|
20230728,183500,4446134950,37600,37600,37600,37600,6487
|
|
20230728,183400,4446134950,37600,37600,37600,37600,0
|
|
20230728,183300,4446134950,37600,37600,37600,37600,0
|
|
20230728,183200,4446134950,37600,37600,37600,37600,0
|
|
20230728,183100,4446134950,37600,37600,37600,37600,0
|
|
20230728,183000,4446134950,37600,37600,37600,37600,0
|
|
20230728,182900,4446134950,37600,37600,37600,37600,0
|
|
20230728,182800,4446134950,37600,37600,37600,37600,0
|
|
20230728,182700,4446134950,37600,37600,37600,37600,0
|
|
20230728,182600,4446134950,37600,37600,37600,37600,0
|
|
20230728,182500,4446134950,37600,37600,37600,37600,0
|
|
20230728,182400,4446134950,37600,37600,37600,37600,0
|
|
20230728,182300,4446134950,37600,37600,37600,37600,0
|
|
20230728,182200,4446134950,37600,37600,37600,37600,0
|
|
20230728,182100,4446134950,37600,37600,37600,37600,0
|
|
20230728,182000,4446134950,37600,37600,37600,37600,0
|
|
20230728,181900,4446134950,37600,37600,37600,37600,0
|
|
20230728,181800,4446134950,37600,37600,37600,37600,0
|
|
20230728,181700,4446134950,37600,37600,37600,37600,0
|
|
20230728,181600,4446134950,37600,37600,37600,37600,0
|
|
20230728,181500,4446134950,37600,37600,37600,37600,0
|
|
20230728,181400,4446134950,37600,37600,37600,37600,0
|
|
20230728,181300,4446134950,37600,37600,37600,37600,0
|
|
20230728,181200,4446134950,37600,37600,37600,37600,0
|
|
20230728,181100,4446134950,37600,37600,37600,37600,0
|
|
20230728,181000,4446134950,37600,37600,37600,37600,0
|
|
20230728,180900,4446134950,37600,37600,37600,37600,0
|
|
20230728,180800,4446134950,37600,37600,37600,37600,0
|
|
20230728,180700,4446134950,37600,37600,37600,37600,0
|
|
20230728,180600,4446134950,37600,37600,37600,37600,0
|
|
20230728,180500,4446134950,37600,37600,37600,37600,6487
|
|
20230728,180400,4446134950,37600,37600,37600,37600,0
|
|
20230728,180300,4446134950,37600,37600,37600,37600,0
|
|
20230728,180200,4446134950,37600,37600,37600,37600,0
|
|
20230728,180100,4446134950,37600,37600,37600,37600,0
|
|
20230728,180000,4446134950,37600,37600,37600,37600,0
|
|
20230728,175900,4446134950,37600,37600,37600,37600,0
|
|
20230728,175800,4446134950,37600,37600,37600,37600,0
|
|
20230728,175700,4446134950,37600,37600,37600,37600,0
|
|
20230728,175600,4446134950,37600,37600,37600,37600,0
|
|
20230728,175500,4446134950,37600,37600,37600,37600,0
|
|
20230728,175400,4446134950,37600,37600,37600,37600,0
|
|
20230728,175300,4446134950,37600,37600,37600,37600,0
|
|
20230728,175200,4446134950,37600,37600,37600,37600,0
|
|
20230728,175100,4446134950,37600,37600,37600,37600,0
|
|
20230728,175000,4446134950,37600,37600,37600,37600,0
|
|
20230728,174900,4446134950,37600,37600,37600,37600,0
|
|
20230728,174800,4446134950,37600,37600,37600,37600,0
|
|
20230728,174700,4446134950,37600,37600,37600,37600,0
|
|
20230728,174600,4446134950,37600,37600,37600,37600,0
|
|
20230728,174500,4446134950,37600,37600,37600,37600,0
|
|
20230728,174400,4446134950,37600,37600,37600,37600,0
|
|
20230728,174300,4446134950,37600,37600,37600,37600,0
|
|
20230728,174200,4446134950,37600,37600,37600,37600,0
|
|
20230728,174100,4446134950,37600,37600,37600,37600,0
|
|
20230728,174000,4446134950,37600,37600,37600,37600,0
|
|
20230728,173900,4446134950,37600,37600,37600,37600,0
|
|
20230728,173800,4446134950,37600,37600,37600,37600,0
|
|
20230728,173700,4446134950,37600,37600,37600,37600,0
|
|
20230728,173600,4446134950,37600,37600,37600,37600,0
|
|
20230728,173500,4446134950,37600,37600,37600,37600,6487
|
|
20230728,173400,4446134950,37600,37600,37600,37600,0
|
|
20230728,173300,4446134950,37600,37600,37600,37600,0
|
|
20230728,173200,4446134950,37600,37600,37600,37600,0
|
|
20230728,173100,4446134950,37600,37600,37600,37600,0
|
|
20230728,173000,4446134950,37600,37600,37600,37600,0
|
|
20230728,172900,4446134950,37600,37600,37600,37600,0
|
|
20230728,172800,4446134950,37600,37600,37600,37600,0
|
|
20230728,172700,4446134950,37600,37600,37600,37600,0
|
|
20230728,172600,4446134950,37600,37600,37600,37600,0
|
|
20230728,172500,4446134950,37600,37600,37600,37600,0
|
|
20230728,172400,4446134950,37600,37600,37600,37600,0
|
|
20230728,172300,4446134950,37600,37600,37600,37600,0
|
|
20230728,172200,4446134950,37600,37600,37600,37600,0
|
|
20230728,172100,4446134950,37600,37600,37600,37600,0
|
|
20230728,172000,4446134950,37600,37600,37600,37600,0
|
|
20230728,171900,4446134950,37600,37600,37600,37600,0
|
|
20230728,171800,4446134950,37600,37600,37600,37600,0
|
|
20230728,171700,4446134950,37600,37600,37600,37600,0
|
|
20230728,171600,4446134950,37600,37600,37600,37600,0
|
|
20230728,171500,4446134950,37600,37600,37600,37600,0
|
|
20230728,171400,4446134950,37600,37600,37600,37600,0
|
|
20230728,171300,4446134950,37600,37600,37600,37600,0
|
|
20230728,171200,4446134950,37600,37600,37600,37600,0
|
|
20230728,171100,4446134950,37600,37600,37600,37600,0
|
|
20230728,171000,4446134950,37600,37600,37600,37600,0
|
|
20230728,170900,4446134950,37600,37600,37600,37600,0
|
|
20230728,170800,4446134950,37600,37600,37600,37600,0
|
|
20230728,170700,4446134950,37600,37600,37600,37600,0
|
|
20230728,170600,4446134950,37600,37600,37600,37600,0
|
|
20230728,170500,4446134950,37600,37600,37600,37600,6487
|
|
20230728,170400,4446134950,37600,37600,37600,37600,0
|
|
20230728,170300,4446134950,37600,37600,37600,37600,0
|
|
20230728,170200,4446134950,37600,37600,37600,37600,0
|
|
20230728,170100,4446134950,37600,37600,37600,37600,0
|
|
20230728,170000,4446134950,37600,37600,37600,37600,0
|
|
20230728,165900,4446134950,37600,37600,37600,37600,0
|
|
20230728,165800,4446134950,37600,37600,37600,37600,0
|
|
20230728,165700,4446134950,37600,37600,37600,37600,0
|
|
20230728,165600,4446134950,37600,37600,37600,37600,0
|
|
20230728,165500,4446134950,37600,37600,37600,37600,0
|
|
20230728,165400,4446134950,37600,37600,37600,37600,0
|
|
20230728,165300,4446134950,37600,37600,37600,37600,0
|
|
20230728,165200,4446134950,37600,37600,37600,37600,0
|
|
20230728,165100,4446134950,37600,37600,37600,37600,0
|
|
20230728,165000,4446134950,37600,37600,37600,37600,0
|
|
20230728,164900,4446134950,37600,37600,37600,37600,0
|
|
20230728,164800,4446134950,37600,37600,37600,37600,0
|
|
20230728,164700,4446134950,37600,37600,37600,37600,0
|
|
20230728,164600,4446134950,37600,37600,37600,37600,0
|
|
20230728,164500,4446134950,37600,37600,37600,37600,0
|
|
20230728,164400,4446134950,37600,37600,37600,37600,0
|
|
20230728,164300,4446134950,37600,37600,37600,37600,0
|
|
20230728,164200,4446134950,37600,37600,37600,37600,0
|
|
20230728,164100,4446134950,37600,37600,37600,37600,0
|
|
20230728,164000,4446134950,37600,37600,37600,37600,0
|
|
20230728,163900,4446134950,37600,37600,37600,37600,0
|
|
20230728,163800,4446134950,37600,37600,37600,37600,0
|
|
20230728,163700,4446134950,37600,37600,37600,37600,0
|
|
20230728,163600,4446134950,37600,37600,37600,37600,0
|
|
20230728,163500,4446134950,37600,37600,37600,37600,6487
|
|
20230728,163400,4446134950,37600,37600,37600,37600,0
|
|
20230728,163300,4446134950,37600,37600,37600,37600,0
|
|
20230728,163200,4446134950,37600,37600,37600,37600,0
|
|
20230728,163100,4446134950,37600,37600,37600,37600,0
|
|
20230728,163000,4446134950,37600,37600,37600,37600,0
|
|
20230728,162900,4446134950,37600,37600,37600,37600,0
|
|
20230728,162800,4446134950,37600,37600,37600,37600,0
|
|
20230728,162700,4446134950,37600,37600,37600,37600,0
|
|
20230728,162600,4446134950,37600,37600,37600,37600,0
|
|
20230728,162500,4446134950,37600,37600,37600,37600,0
|
|
20230728,162400,4446134950,37600,37600,37600,37600,0
|
|
20230728,162300,4446134950,37600,37600,37600,37600,0
|
|
20230728,162200,4446134950,37600,37600,37600,37600,0
|
|
20230728,162100,4446134950,37600,37600,37600,37600,0
|
|
20230728,162000,4446134950,37600,37600,37600,37600,0
|
|
20230728,161900,4446134950,37600,37600,37600,37600,0
|
|
20230728,161800,4446134950,37600,37600,37600,37600,0
|
|
20230728,161700,4446134950,37600,37600,37600,37600,0
|
|
20230728,161600,4446134950,37600,37600,37600,37600,0
|
|
20230728,161500,4446134950,37600,37600,37600,37600,0
|
|
20230728,161400,4446134950,37600,37600,37600,37600,0
|
|
20230728,161300,4446134950,37600,37600,37600,37600,0
|
|
20230728,161200,4446134950,37600,37600,37600,37600,0
|
|
20230728,161100,4446134950,37600,37600,37600,37600,0
|
|
20230728,161000,4446134950,37600,37600,37600,37600,0
|
|
20230728,160900,4446134950,37600,37600,37600,37600,0
|
|
20230728,160800,4446134950,37600,37600,37600,37600,0
|
|
20230728,160700,4446134950,37600,37600,37600,37600,0
|
|
20230728,160600,4446134950,37600,37600,37600,37600,0
|
|
20230728,160500,4446134950,37600,37600,37600,37600,6487
|
|
20230728,160400,4446134950,37600,37600,37600,37600,0
|
|
20230728,160300,4446134950,37600,37600,37600,37600,0
|
|
20230728,160200,4446134950,37600,37600,37600,37600,0
|
|
20230728,160100,4446134950,37600,37600,37600,37600,0
|
|
20230728,160000,4446134950,37600,37600,37600,37600,0
|
|
20230728,155900,4446134950,37600,37600,37600,37600,0
|
|
20230728,155800,4446134950,37600,37600,37600,37600,0
|
|
20230728,155700,4446134950,37600,37600,37600,37600,0
|
|
20230728,155600,4446134950,37600,37600,37600,37600,0
|
|
20230728,155500,4446134950,37600,37600,37600,37600,0
|
|
20230728,155400,4446134950,37600,37600,37600,37600,0
|
|
20230728,155300,4446134950,37600,37600,37600,37600,0
|
|
20230728,155200,4446134950,37600,37600,37600,37600,0
|
|
20230728,155100,4446134950,37600,37600,37600,37600,0
|
|
20230728,155000,4446134950,37600,37600,37600,37600,0
|
|
20230728,154900,4446134950,37600,37600,37600,37600,0
|
|
20230728,154800,4446134950,37600,37600,37600,37600,0
|
|
20230728,154700,4446134950,37600,37600,37600,37600,0
|
|
20230728,154600,4446134950,37600,37600,37600,37600,0
|
|
20230728,154500,4446134950,37600,37600,37600,37600,0
|
|
20230728,154400,4446134950,37600,37600,37600,37600,0
|
|
20230728,154300,4446134950,37600,37600,37600,37600,0
|
|
20230728,154200,4446134950,37600,37600,37600,37600,0
|
|
20230728,154100,4446134950,37600,37600,37600,37600,0
|
|
20230728,154000,4446134950,37600,37600,37600,37600,0
|
|
20230728,153900,4446134950,37600,37600,37600,37600,0
|
|
20230728,153800,4446134950,37600,37600,37600,37600,0
|
|
20230728,153700,4446134950,37600,37600,37600,37600,0
|
|
20230728,153600,4446134950,37600,37600,37600,37600,0
|
|
20230728,153500,4446134950,37600,37600,37600,37600,6487
|
|
20230728,153400,4446134950,37600,37600,37600,37600,0
|
|
20230728,153300,4446134950,37600,37600,37600,37600,0
|
|
20230728,153200,4446134950,37600,37600,37600,37600,0
|
|
20230728,153100,4446134950,37600,37600,37600,37600,0
|
|
20230728,153000,4446134950,37600,37600,37600,37600,6487
|
|
20230728,152900,4202223750,37700,37700,37700,37700,0
|
|
20230728,152800,4202223750,37700,37700,37700,37700,0
|
|
20230728,152700,4202223750,37700,37700,37700,37700,0
|
|
20230728,152600,4202223750,37700,37700,37700,37700,0
|
|
20230728,152500,4202223750,37700,37700,37700,37700,0
|
|
20230728,152400,4202223750,37700,37700,37700,37700,0
|
|
20230728,152300,4202223750,37700,37700,37700,37700,0
|
|
20230728,152200,4202223750,37700,37700,37700,37700,0
|
|
20230728,152100,4202223750,37700,37700,37700,37700,0
|
|
20230728,152000,4202223750,37700,37700,37700,37700,0
|
|
20230728,151900,4202223750,37700,37750,37800,37650,329
|
|
20230728,151800,4189828700,37800,37600,37800,37600,356
|
|
20230728,151700,4176398600,37700,37700,37700,37600,939
|
|
20230728,151600,4141045250,37700,37600,37750,37600,6590
|
|
20230728,151500,3892938350,37650,37600,37650,37600,90
|
|
20230728,151400,3889553000,37600,37600,37650,37600,358
|
|
20230728,151300,3876091100,37650,37600,37650,37600,273
|
|
20230728,151200,3865824000,37600,37650,37650,37600,155
|
|
20230728,151100,3859995050,37650,37600,37650,37600,265
|
|
20230728,151000,3850020900,37600,37600,37650,37600,188
|
|
20230728,150900,3842951050,37600,37600,37650,37600,56
|
|
20230728,150800,3840845400,37600,37600,37650,37600,104
|
|
20230728,150700,3836934900,37650,37650,37650,37600,61
|
|
20230728,150600,3834640900,37600,37600,37650,37600,159
|
|
20230728,150500,3828662450,37600,37600,37650,37600,219
|
|
20230728,150400,3820427850,37600,37600,37650,37600,196
|
|
20230728,150300,3813056350,37650,37600,37650,37600,119
|
|
20230728,150200,3808579850,37650,37650,37650,37600,102
|
|
20230728,150100,3804742750,37600,37600,37650,37600,128
|
|
20230728,150000,3799929800,37600,37600,37650,37600,29
|
|
20230728,145900,3798839050,37600,37600,37650,37600,41
|
|
20230728,145800,3797297300,37650,37600,37650,37600,60
|
|
20230728,145700,3795041000,37600,37600,37700,37600,578
|
|
20230728,145600,3773307800,37700,37600,37700,37600,2636
|
|
20230728,145500,3674069000,37600,37650,37650,37550,2660
|
|
20230728,145400,3573989900,37650,37650,37700,37650,59
|
|
20230728,145300,3571768500,37650,37700,37700,37650,47
|
|
20230728,145200,3569998750,37650,37650,37700,37650,81
|
|
20230728,145100,3566949050,37650,37650,37650,37650,54
|
|
20230728,145000,3564915950,37700,37650,37700,37650,48
|
|
20230728,144900,3563108000,37700,37650,37700,37650,62
|
|
20230728,144800,3560773450,37650,37650,37650,37650,43
|
|
20230728,144700,3559154500,37700,37650,37700,37650,60
|
|
20230728,144600,3556895450,37650,37700,37700,37650,189
|
|
20230728,144500,3549779400,37700,37650,37700,37650,79
|
|
20230728,144400,3546804500,37650,37650,37700,37650,230
|
|
20230728,144300,3538144850,37650,37650,37650,37650,53
|
|
20230728,144200,3536149400,37650,37700,37750,37650,455
|
|
20230728,144100,3519000300,37700,37700,37750,37700,110
|
|
20230728,144000,3514852650,37700,37700,37700,37700,126
|
|
20230728,143900,3510102450,37700,37700,37700,37700,46
|
|
20230728,143800,3508368250,37700,37700,37750,37700,87
|
|
20230728,143700,3505088150,37750,37700,37750,37700,29
|
|
20230728,143600,3503994800,37700,37700,37700,37700,73
|
|
20230728,143500,3501242700,37700,37700,37750,37700,160
|
|
20230728,143400,3495210200,37700,37700,37700,37700,28
|
|
20230728,143300,3494154600,37750,37700,37750,37700,62
|
|
20230728,143200,3491817150,37700,37700,37700,37700,57
|
|
20230728,143100,3489668250,37700,37700,37750,37700,153
|
|
20230728,143000,3483893050,37750,37750,37750,37750,170
|
|
20230728,142900,3477475550,37750,37750,37800,37750,101
|
|
20230728,142800,3473662750,37750,37750,37800,37750,64
|
|
20230728,142700,3471246500,37750,37750,37750,37750,92
|
|
20230728,142600,3467773500,37750,37750,37750,37750,63
|
|
20230728,142500,3465395250,37750,37750,37750,37750,31
|
|
20230728,142400,3464225000,37800,37750,37800,37750,93
|
|
20230728,142300,3460714000,37750,37750,37800,37750,507
|
|
20230728,142200,3441574700,37750,37750,37750,37750,55
|
|
20230728,142100,3439498450,37750,37750,37800,37750,82
|
|
20230728,142000,3436402700,37750,37750,37800,37750,173
|
|
20230728,141900,3429871900,37750,37750,37800,37750,76
|
|
20230728,141800,3427002250,37750,37750,37750,37750,36
|
|
20230728,141700,3425643250,37750,37750,37800,37750,106
|
|
20230728,141600,3421640200,37750,37750,37800,37750,6
|
|
20230728,141500,3421413650,37750,37750,37750,37750,30
|
|
20230728,141400,3420281150,37750,37800,37800,37750,117
|
|
20230728,141300,3415861750,37800,37750,37800,37750,52
|
|
20230728,141200,3413898550,37750,37750,37800,37750,188
|
|
20230728,141100,3406800900,37800,37750,37800,37750,332
|
|
20230728,141000,3394267100,37750,37750,37800,37750,53
|
|
20230728,140900,3392266100,37800,37750,37800,37750,32
|
|
20230728,140800,3391057450,37750,37750,37750,37750,56
|
|
20230728,140700,3388943450,37750,37800,37800,37750,55
|
|
20230728,140600,3386866400,37800,37750,37800,37750,28
|
|
20230728,140500,3385809200,37750,37750,37750,37750,15
|
|
20230728,140400,3385242950,37750,37800,37800,37750,25
|
|
20230728,140300,3384299150,37750,37750,37800,37750,45
|
|
20230728,140200,3382599850,37800,37700,37800,37650,2069
|
|
20230728,140100,3304567050,37650,37650,37700,37650,166
|
|
20230728,140000,3298313250,37700,37650,37700,37650,205
|
|
20230728,135900,3290587500,37700,37650,37700,37650,42
|
|
20230728,135800,3289005950,37650,37650,37650,37650,59
|
|
20230728,135700,3286784600,37650,37700,37700,37650,50
|
|
20230728,135600,3284901400,37700,37650,37700,37650,98
|
|
20230728,135500,3281210800,37650,37650,37700,37650,66
|
|
20230728,135400,3278725850,37650,37650,37700,37650,54
|
|
20230728,135300,3276691550,37700,37650,37700,37650,104
|
|
20230728,135200,3272774550,37650,37650,37700,37650,81
|
|
20230728,135100,3269724700,37650,37650,37700,37650,27
|
|
20230728,135000,3268708100,37650,37650,37700,37650,202
|
|
20230728,134900,3261096400,37650,37700,37700,37650,16
|
|
20230728,134800,3260493750,37650,37650,37650,37650,37
|
|
20230728,134700,3259100700,37650,37700,37700,37650,90
|
|
20230728,134600,3255710900,37700,37650,37700,37650,26
|
|
20230728,134500,3254731950,37650,37700,37700,37650,86
|
|
20230728,134400,3251493200,37650,37700,37700,37650,25
|
|
20230728,134300,3250551800,37700,37650,37700,37650,56
|
|
20230728,134200,3248442700,37650,37650,37700,37650,30
|
|
20230728,134100,3247313150,37700,37650,37700,37650,27
|
|
20230728,134000,3246295700,37650,37650,37700,37650,162
|
|
20230728,133900,3240193900,37650,37700,37700,37650,62
|
|
20230728,133800,3237858950,37700,37700,37700,37650,35
|
|
20230728,133700,3236539950,37650,37650,37700,37650,245
|
|
20230728,133600,3227305100,37650,37650,37650,37650,96
|
|
20230728,133500,3223690700,37650,37650,37650,37650,57
|
|
20230728,133400,3221544650,37650,37650,37700,37650,87
|
|
20230728,133300,3218268900,37650,37650,37650,37650,10
|
|
20230728,133200,3217892400,37700,37700,37700,37700,62
|
|
20230728,133100,3215555000,37700,37700,37750,37700,157
|
|
20230728,133000,3209635850,37700,37700,37700,37700,222
|
|
20230728,132900,3201266450,37700,37700,37700,37700,30
|
|
20230728,132800,3200135450,37700,37700,37700,37700,78
|
|
20230728,132700,3197194850,37700,37700,37750,37700,47
|
|
20230728,132600,3195422750,37700,37700,37700,37700,52
|
|
20230728,132500,3193462350,37700,37700,37750,37700,242
|
|
20230728,132400,3184338350,37700,37700,37750,37700,41
|
|
20230728,132300,3182792350,37750,37700,37750,37700,59
|
|
20230728,132200,3180568000,37750,37700,37750,37700,87
|
|
20230728,132100,3177287450,37700,37700,37700,37700,78
|
|
20230728,132000,3174346850,37700,37750,37750,37700,29
|
|
20230728,131900,3173252450,37700,37700,37700,37700,584
|
|
20230728,131800,3151235650,37700,37700,37700,37700,99
|
|
20230728,131700,3147503350,37700,37700,37750,37700,66
|
|
20230728,131600,3145014900,37700,37700,37750,37700,27
|
|
20230728,131500,3143996750,37700,37750,37750,37700,55
|
|
20230728,131400,3141923200,37750,37750,37750,37700,187
|
|
20230728,131300,3134864750,37750,37750,37750,37700,172
|
|
20230728,131200,3128373200,37700,37700,37750,37700,858
|
|
20230728,131100,3095996200,37700,37700,37700,37700,104
|
|
20230728,131000,3092075400,37700,37750,37750,37700,1102
|
|
20230728,130900,3050515800,37750,37750,37800,37750,44
|
|
20230728,130800,3048854600,37750,37750,37750,37750,21
|
|
20230728,130700,3048061850,37750,37750,37750,37750,33
|
|
20230728,130600,3046816100,37800,37750,37800,37750,237
|
|
20230728,130500,3037858600,37750,37800,37800,37750,16
|
|
20230728,130400,3037254350,37800,37750,37800,37750,1154
|
|
20230728,130300,2993635200,37750,37750,37800,37750,41
|
|
20230728,130200,2992087250,37750,37750,37800,37750,17
|
|
20230728,130100,2991445300,37750,37750,37750,37750,26
|
|
20230728,130000,2990463800,37750,37750,37800,37750,50
|
|
20230728,125900,2988576250,37750,37800,37800,37750,90
|
|
20230728,125800,2985178500,37750,37750,37750,37750,10
|
|
20230728,125700,2984801000,37800,37750,37800,37750,23
|
|
20230728,125600,2983932650,37750,37800,37900,37750,1005
|
|
20230728,125500,2945943600,37850,37800,37850,37800,124
|
|
20230728,125400,2941250800,37800,37850,37850,37800,177
|
|
20230728,125300,2934552900,37900,37700,37900,37700,4904
|
|
20230728,125200,2749041050,37700,37700,37750,37700,25
|
|
20230728,125100,2748098150,37700,37700,37750,37700,48
|
|
20230728,125000,2746288500,37700,37750,37750,37700,47
|
|
20230728,124900,2744515550,37750,37700,37750,37700,1027
|
|
20230728,124800,2705747050,37700,37700,37750,37700,115
|
|
20230728,124700,2701410450,37700,37800,37800,37700,3045
|
|
20230728,124600,2586382300,37800,37800,37800,37800,28
|
|
20230728,124500,2585323900,37800,37850,37850,37800,32
|
|
20230728,124400,2584114000,37850,37850,37850,37850,395
|
|
20230728,124300,2569163250,37850,37850,37850,37850,88
|
|
20230728,124200,2565832450,37850,37950,38000,37850,2043
|
|
20230728,124100,2488359700,37950,38000,38000,37950,43
|
|
20230728,124000,2486727600,38000,37950,38000,37950,16
|
|
20230728,123900,2486120150,37950,37950,38000,37950,51
|
|
20230728,123800,2484184100,37950,37950,37950,37950,11
|
|
20230728,123700,2483766650,38000,38000,38000,37950,36
|
|
20230728,123600,2482399600,37950,37950,37950,37950,20
|
|
20230728,123500,2481640600,37950,37950,37950,37950,3
|
|
20230728,123400,2481526750,37950,38000,38000,37950,45
|
|
20230728,123300,2479818100,37950,38000,38000,37950,16
|
|
20230728,123200,2479210600,37950,38000,38000,37950,75
|
|
20230728,123100,2476362300,37950,37900,38000,37900,704
|
|
20230728,123000,2449642300,37950,37900,37950,37900,14
|
|
20230728,122900,2449111500,37950,37850,37950,37850,1097
|
|
20230728,122800,2407536100,37850,37900,37950,37850,512
|
|
20230728,122700,2388132950,37900,37950,37950,37900,14
|
|
20230728,122600,2387602100,37900,37900,37900,37900,20
|
|
20230728,122500,2386844100,37950,37900,37950,37900,25
|
|
20230728,122400,2385895650,37900,37950,37950,37900,553
|
|
20230728,122300,2364911700,37950,37950,38000,37950,19
|
|
20230728,122200,2364190450,37950,37950,37950,37950,107
|
|
20230728,122100,2360129800,37950,37950,37950,37950,28
|
|
20230728,122000,2359067200,37950,37950,38000,37950,54
|
|
20230728,121900,2357017650,37950,37950,37950,37950,40
|
|
20230728,121800,2355499650,37950,37950,37950,37950,25
|
|
20230728,121700,2354550900,37950,38050,38050,37950,730
|
|
20230728,121600,2326791150,38050,38050,38100,38050,62
|
|
20230728,121500,2324431850,38100,38000,38100,38000,620
|
|
20230728,121400,2300840150,38000,37950,38000,37950,368
|
|
20230728,121300,2286858200,37950,37950,37950,37950,83
|
|
20230728,121200,2283708350,38000,37950,38000,37950,49
|
|
20230728,121100,2281848550,37950,37950,37950,37950,33
|
|
20230728,121000,2280596200,37950,37950,38000,37950,79
|
|
20230728,120900,2277596650,38000,37950,38000,37950,87
|
|
20230728,120800,2274294800,37950,37950,37950,37950,16
|
|
20230728,120700,2273687600,37950,38000,38000,37950,337
|
|
20230728,120600,2260881950,38000,38050,38050,38000,60
|
|
20230728,120500,2258601200,38050,38000,38050,38000,22
|
|
20230728,120400,2257764900,38000,38000,38000,38000,49
|
|
20230728,120300,2255902900,38000,37900,38000,37900,2115
|
|
20230728,120200,2175614950,37950,37900,37950,37900,14
|
|
20230728,120100,2175084100,37900,37900,37950,37900,85
|
|
20230728,120000,2171862450,37900,37900,37900,37900,38
|
|
20230728,115900,2170422250,37900,37900,37900,37900,36
|
|
20230728,115800,2169057850,37900,37900,37950,37900,221
|
|
20230728,115700,2160681750,37900,37900,37900,37900,251
|
|
20230728,115600,2151168850,37900,37900,37900,37900,55
|
|
20230728,115500,2149084350,37900,37900,37950,37900,48
|
|
20230728,115400,2147264900,37900,37900,37900,37900,70
|
|
20230728,115300,2144611900,37900,37900,37900,37900,34
|
|
20230728,115200,2143323300,37900,37950,37950,37900,502
|
|
20230728,115100,2124273100,37950,37950,38000,37950,121
|
|
20230728,115000,2119680250,37950,37950,37950,37950,11
|
|
20230728,114900,2119262800,37950,37950,37950,37950,9
|
|
20230728,114800,2118921250,37950,37950,38000,37950,30
|
|
20230728,114700,2117782450,37950,37950,37950,37950,148
|
|
20230728,114600,2112165850,37950,37950,38000,37950,96
|
|
20230728,114500,2108519550,37950,37950,37950,37950,11
|
|
20230728,114400,2108102100,37950,38000,38000,37950,255
|
|
20230728,114300,2098414050,37950,37950,37950,37950,26
|
|
20230728,114200,2097427350,37950,37950,37950,37950,10
|
|
20230728,114100,2097047850,37950,37950,37950,37950,14
|
|
20230728,114000,2096516550,37950,37950,38000,37950,13
|
|
20230728,113900,2096022950,37950,37900,38000,37900,1091
|
|
20230728,113800,2054614350,37900,37900,37950,37900,77
|
|
20230728,113700,2051696000,37900,37950,37950,37900,28
|
|
20230728,113600,2050634600,37900,37900,37900,37900,75
|
|
20230728,113500,2047792100,37900,37900,37900,37900,189
|
|
20230728,113400,2040629000,37950,37900,37950,37900,168
|
|
20230728,113300,2034261750,37900,37900,37950,37900,73
|
|
20230728,113200,2031494800,37950,37900,37950,37900,626
|
|
20230728,113100,2007769350,37900,37900,37900,37900,174
|
|
20230728,113000,2001174750,37950,37900,37950,37900,332
|
|
20230728,112900,1988585350,37900,37900,37900,37900,49
|
|
20230728,112800,1986728250,37900,37900,37900,37900,36
|
|
20230728,112700,1985363850,37900,37900,37900,37900,40
|
|
20230728,112600,1983847850,37900,37900,37950,37900,97
|
|
20230728,112500,1980171300,37900,37900,37900,37900,27
|
|
20230728,112400,1979148000,37900,37900,37900,37900,94
|
|
20230728,112300,1975585400,37900,37950,37950,37900,20
|
|
20230728,112200,1974827150,37900,37900,37900,37900,351
|
|
20230728,112100,1961524250,37900,37900,37950,37900,80
|
|
20230728,112000,1958491900,37900,37900,37950,37900,54
|
|
20230728,111900,1956444600,37900,37900,37950,37900,52
|
|
20230728,111800,1954473600,37950,37900,37950,37900,69
|
|
20230728,111700,1951856450,37950,37900,37950,37900,38
|
|
20230728,111600,1950415550,37900,37950,37950,37900,68
|
|
20230728,111500,1947838050,37900,37900,37950,37900,49
|
|
20230728,111400,1945979600,37900,37900,37900,37900,65
|
|
20230728,111300,1943516100,37900,37900,37950,37900,35
|
|
20230728,111200,1942188950,37950,37900,37950,37900,67
|
|
20230728,111100,1939648700,37900,37900,37950,37900,39
|
|
20230728,111000,1938170550,37950,37900,37950,37900,49
|
|
20230728,110900,1936312700,37900,37900,37900,37900,14
|
|
20230728,110800,1935782100,37950,37950,37950,37900,66
|
|
20230728,110700,1933279300,37900,37900,37950,37900,220
|
|
20230728,110600,1924941250,37900,37900,37950,37900,34
|
|
20230728,110500,1923652600,37900,37950,37950,37900,11
|
|
20230728,110400,1923235500,37900,37900,37900,37900,37
|
|
20230728,110300,1921833200,37900,37900,37900,37900,8
|
|
20230728,110200,1921530000,37900,37900,37900,37900,18
|
|
20230728,110100,1920847800,37900,37950,37950,37900,454
|
|
20230728,110000,1903620950,37950,37950,37950,37900,98
|
|
20230728,105900,1899901950,37950,37950,37950,37900,400
|
|
20230728,105800,1884722000,37950,38000,38000,37950,7
|
|
20230728,105700,1884456150,37950,37950,37950,37950,148
|
|
20230728,105600,1878839550,37950,37950,37950,37950,96
|
|
20230728,105500,1875196350,37950,37950,37950,37950,166
|
|
20230728,105400,1868896650,38000,37950,38000,37950,261
|
|
20230728,105300,1858991600,37900,37950,37950,37900,54
|
|
20230728,105200,1856942950,37950,37900,37950,37900,195
|
|
20230728,105100,1849542750,37950,38000,38000,37950,281
|
|
20230728,105000,1838878550,37950,37950,38000,37950,356
|
|
20230728,104900,1825368300,37950,37950,37950,37950,4
|
|
20230728,104800,1825216500,37950,37950,37950,37950,10
|
|
20230728,104700,1824837000,38000,38050,38050,38000,413
|
|
20230728,104600,1809125600,38050,37950,38100,37950,672
|
|
20230728,104500,1783556800,38050,37950,38050,37950,541
|
|
20230728,104400,1763000050,37950,37950,37950,37900,522
|
|
20230728,104300,1743190750,37900,37900,37950,37900,47
|
|
20230728,104200,1741408950,37900,37900,37900,37900,16
|
|
20230728,104100,1740802550,37900,37900,37900,37900,20
|
|
20230728,104000,1740044550,37950,37950,37950,37900,25
|
|
20230728,103900,1739095950,37950,37900,37950,37900,453
|
|
20230728,103800,1721905150,37950,37900,37950,37900,7
|
|
20230728,103700,1721639800,37900,37900,37900,37900,26
|
|
20230728,103600,1720654400,37950,37900,37950,37900,38
|
|
20230728,103500,1719213300,37900,37900,37900,37900,25
|
|
20230728,103400,1718265800,37900,37950,38000,37900,980
|
|
20230728,103300,1681074200,37950,37950,38000,37950,114
|
|
20230728,103200,1676747700,37950,37950,38000,37950,45
|
|
20230728,103100,1675039900,37950,37950,37950,37950,14
|
|
20230728,103000,1674508600,38000,38000,38000,37950,26
|
|
20230728,102900,1673521100,38000,38000,38000,37950,22
|
|
20230728,102800,1672685250,38000,38000,38000,38000,23
|
|
20230728,102700,1671811250,37950,37950,37950,37950,4
|
|
20230728,102600,1671659450,38000,38000,38000,37950,16
|
|
20230728,102500,1671051950,37950,37950,38000,37950,421
|
|
20230728,102400,1655074900,37950,37750,37950,37750,2473
|
|
20230728,102300,1561506900,37800,37750,37800,37750,5
|
|
20230728,102200,1561318100,37800,37750,37800,37750,9
|
|
20230728,102100,1560978050,37750,37800,37800,37750,9
|
|
20230728,102000,1560638250,37750,37700,37800,37700,913
|
|
20230728,101900,1526204250,37700,37700,37700,37650,9
|
|
20230728,101800,1525865100,37700,37700,37700,37700,0
|
|
20230728,101700,1525865100,37700,37650,37700,37650,183
|
|
20230728,101600,1518968350,37700,37650,37700,37650,1549
|
|
20230728,101500,1460646700,37600,37650,37650,37600,50
|
|
20230728,101400,1458766500,37650,37600,37650,37600,295
|
|
20230728,101300,1447674450,37600,37600,37600,37600,1
|
|
20230728,101200,1447636850,37600,37600,37600,37550,206
|
|
20230728,101100,1439898450,37600,37500,37600,37500,1012
|
|
20230728,101000,1401900550,37550,37500,37550,37500,86
|
|
20230728,100900,1398675450,37500,37550,37550,37500,22
|
|
20230728,100800,1397850200,37500,37500,37550,37500,31
|
|
20230728,100700,1396687500,37500,37550,37550,37500,371
|
|
20230728,100600,1382756800,37550,37600,37600,37550,2009
|
|
20230728,100500,1307301450,37600,37600,37600,37600,23
|
|
20230728,100400,1306436650,37650,37650,37650,37650,6
|
|
20230728,100300,1306210750,37600,37650,37650,37600,25
|
|
20230728,100200,1305270700,37600,37650,37650,37600,6
|
|
20230728,100100,1305044850,37650,37650,37650,37650,8
|
|
20230728,100000,1304743650,37600,37600,37650,37600,375
|
|
20230728,095900,1290643600,37600,37600,37650,37600,293
|
|
20230728,095800,1279626750,37600,37700,37700,37600,7
|
|
20230728,095700,1279363450,37700,37650,37700,37600,33
|
|
20230728,095600,1278120700,37650,37700,37700,37650,25
|
|
20230728,095500,1277179400,37650,37600,37700,37600,42
|
|
20230728,095400,1275598800,37700,37700,37700,37600,12
|
|
20230728,095300,1275147100,37550,37700,37700,37550,166
|
|
20230728,095200,1268905100,37700,37750,37750,37550,1506
|
|
20230728,095100,1212164650,37750,37750,37750,37750,4
|
|
20230728,095000,1212013650,37750,37750,37750,37750,5
|
|
20230728,094900,1211824900,37750,37650,37750,37650,147
|
|
20230728,094800,1206289750,37750,37750,37750,37750,11
|
|
20230728,094700,1205874500,37750,37550,37750,37550,837
|
|
20230728,094600,1174382900,37600,37600,37600,37600,35
|
|
20230728,094500,1173066900,37600,37600,37650,37600,363
|
|
20230728,094400,1159417650,37650,37600,37650,37600,2
|
|
20230728,094300,1159342400,37650,37600,37650,37600,375
|
|
20230728,094200,1145241900,37600,37600,37600,37600,123
|
|
20230728,094100,1140617100,37550,37650,37650,37550,1670
|
|
20230728,094000,1077827600,37700,37700,37750,37650,471
|
|
20230728,093900,1060071100,37750,37700,37750,37700,8
|
|
20230728,093800,1059769200,37750,37750,37750,37750,1
|
|
20230728,093700,1059731450,37700,37650,37750,37650,152
|
|
20230728,093600,1054002400,37650,37650,37700,37650,363
|
|
20230728,093500,1040323000,37700,37650,37700,37650,1602
|
|
20230728,093400,980006150,37650,37600,37650,37550,863
|
|
20230728,093300,947559800,37600,37550,37650,37550,1366
|
|
20230728,093200,896232050,37550,37450,37550,37450,412
|
|
20230728,093100,880781800,37450,37500,37500,37450,1228
|
|
20230728,093000,834776200,37450,37500,37500,37450,371
|
|
20230728,092900,820871550,37450,37600,37650,37450,2834
|
|
20230728,092800,714495300,37600,37650,37650,37600,73
|
|
20230728,092700,711750450,37600,37600,37650,37600,48
|
|
20230728,092600,709945600,37600,37600,37650,37600,61
|
|
20230728,092500,707651800,37600,37600,37650,37600,356
|
|
20230728,092400,694265950,37600,37550,37600,37550,2282
|
|
20230728,092300,608467900,37600,37550,37600,37550,14
|
|
20230728,092200,607941900,37600,37600,37600,37550,11
|
|
20230728,092100,607528600,37550,37550,37600,37550,25
|
|
20230728,092000,606589500,37550,37600,37600,37550,340
|
|
20230728,091900,593805600,37600,37600,37600,37550,31
|
|
20230728,091800,592641050,37550,37550,37600,37550,276
|
|
20230728,091700,582277150,37550,37500,37600,37500,1382
|
|
20230728,091600,530388950,37500,37700,37700,37400,6570
|
|
20230728,091500,283442300,37650,37700,37700,37650,86
|
|
20230728,091400,280204100,37700,37700,37750,37700,121
|
|
20230728,091300,275641700,37700,37750,37750,37700,44
|
|
20230728,091200,273982800,37700,37700,37700,37650,634
|
|
20230728,091100,250083300,37700,37650,37700,37650,25
|
|
20230728,091000,249141550,37650,37650,37700,37650,137
|
|
20230728,090900,243978500,37650,37650,37650,37650,29
|
|
20230728,090800,242886650,37700,37700,37700,37650,253
|
|
20230728,090700,233348750,37650,37750,37750,37650,830
|
|
20230728,090600,202054500,37750,37850,37850,37700,674
|
|
20230728,090500,176630800,37700,37850,37850,37700,1467
|
|
20230728,090400,121267900,37750,37850,38150,37750,1009
|
|
20230728,090300,83122000,37850,37800,37850,37800,563
|
|
20230728,090200,61836050,37800,37800,37800,37800,26
|
|
20230728,090100,60853250,37750,37800,37800,37750,482
|
|
20230728,090000,42654550,37700,37750,37750,37700,1130
|