641 lines
35 KiB
CSV
641 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193800,28432986900,36650,36650,36650,36650,11723
|
|
20230728,193700,28432986900,36650,36650,36650,36650,0
|
|
20230728,193600,28432986900,36650,36650,36650,36650,0
|
|
20230728,193500,28432986900,36650,36650,36650,36650,0
|
|
20230728,193400,28432986900,36650,36650,36650,36650,0
|
|
20230728,193300,28432986900,36650,36650,36650,36650,0
|
|
20230728,193200,28432986900,36650,36650,36650,36650,0
|
|
20230728,193100,28432986900,36650,36650,36650,36650,0
|
|
20230728,193000,28432986900,36650,36650,36650,36650,0
|
|
20230728,192900,28432986900,36650,36650,36650,36650,0
|
|
20230728,192800,28432986900,36650,36650,36650,36650,0
|
|
20230728,192700,28432986900,36650,36650,36650,36650,0
|
|
20230728,192600,28432986900,36650,36650,36650,36650,0
|
|
20230728,192500,28432986900,36650,36650,36650,36650,0
|
|
20230728,192400,28432986900,36650,36650,36650,36650,0
|
|
20230728,192300,28432986900,36650,36650,36650,36650,0
|
|
20230728,192200,28432986900,36650,36650,36650,36650,0
|
|
20230728,192100,28432986900,36650,36650,36650,36650,0
|
|
20230728,192000,28432986900,36650,36650,36650,36650,0
|
|
20230728,191900,28432986900,36650,36650,36650,36650,0
|
|
20230728,191800,28432986900,36650,36650,36650,36650,0
|
|
20230728,191700,28432986900,36650,36650,36650,36650,0
|
|
20230728,191600,28432986900,36650,36650,36650,36650,0
|
|
20230728,191500,28432986900,36650,36650,36650,36650,0
|
|
20230728,191400,28432986900,36650,36650,36650,36650,0
|
|
20230728,191300,28432986900,36650,36650,36650,36650,0
|
|
20230728,191200,28432986900,36650,36650,36650,36650,0
|
|
20230728,191100,28432986900,36650,36650,36650,36650,0
|
|
20230728,191000,28432986900,36650,36650,36650,36650,0
|
|
20230728,190900,28432986900,36650,36650,36650,36650,0
|
|
20230728,190800,28432986900,36650,36650,36650,36650,11723
|
|
20230728,190700,28432986900,36650,36650,36650,36650,0
|
|
20230728,190600,28432986900,36650,36650,36650,36650,0
|
|
20230728,190500,28432986900,36650,36650,36650,36650,0
|
|
20230728,190400,28432986900,36650,36650,36650,36650,0
|
|
20230728,190300,28432986900,36650,36650,36650,36650,0
|
|
20230728,190200,28432986900,36650,36650,36650,36650,0
|
|
20230728,190100,28432986900,36650,36650,36650,36650,0
|
|
20230728,190000,28432986900,36650,36650,36650,36650,0
|
|
20230728,185900,28432986900,36650,36650,36650,36650,0
|
|
20230728,185800,28432986900,36650,36650,36650,36650,0
|
|
20230728,185700,28432986900,36650,36650,36650,36650,0
|
|
20230728,185600,28432986900,36650,36650,36650,36650,0
|
|
20230728,185500,28432986900,36650,36650,36650,36650,0
|
|
20230728,185400,28432986900,36650,36650,36650,36650,0
|
|
20230728,185300,28432986900,36650,36650,36650,36650,0
|
|
20230728,185200,28432986900,36650,36650,36650,36650,0
|
|
20230728,185100,28432986900,36650,36650,36650,36650,0
|
|
20230728,185000,28432986900,36650,36650,36650,36650,0
|
|
20230728,184900,28432986900,36650,36650,36650,36650,0
|
|
20230728,184800,28432986900,36650,36650,36650,36650,0
|
|
20230728,184700,28432986900,36650,36650,36650,36650,0
|
|
20230728,184600,28432986900,36650,36650,36650,36650,0
|
|
20230728,184500,28432986900,36650,36650,36650,36650,0
|
|
20230728,184400,28432986900,36650,36650,36650,36650,0
|
|
20230728,184300,28432986900,36650,36650,36650,36650,0
|
|
20230728,184200,28432986900,36650,36650,36650,36650,0
|
|
20230728,184100,28432986900,36650,36650,36650,36650,0
|
|
20230728,184000,28432986900,36650,36650,36650,36650,0
|
|
20230728,183900,28432986900,36650,36650,36650,36650,0
|
|
20230728,183800,28432986900,36650,36650,36650,36650,11723
|
|
20230728,183700,28432986900,36650,36650,36650,36650,0
|
|
20230728,183600,28432986900,36650,36650,36650,36650,0
|
|
20230728,183500,28432986900,36650,36650,36650,36650,0
|
|
20230728,183400,28432986900,36650,36650,36650,36650,0
|
|
20230728,183300,28432986900,36650,36650,36650,36650,0
|
|
20230728,183200,28432986900,36650,36650,36650,36650,0
|
|
20230728,183100,28432986900,36650,36650,36650,36650,0
|
|
20230728,183000,28432986900,36650,36650,36650,36650,0
|
|
20230728,182900,28432986900,36650,36650,36650,36650,0
|
|
20230728,182800,28432986900,36650,36650,36650,36650,0
|
|
20230728,182700,28432986900,36650,36650,36650,36650,0
|
|
20230728,182600,28432986900,36650,36650,36650,36650,0
|
|
20230728,182500,28432986900,36650,36650,36650,36650,0
|
|
20230728,182400,28432986900,36650,36650,36650,36650,0
|
|
20230728,182300,28432986900,36650,36650,36650,36650,0
|
|
20230728,182200,28432986900,36650,36650,36650,36650,0
|
|
20230728,182100,28432986900,36650,36650,36650,36650,0
|
|
20230728,182000,28432986900,36650,36650,36650,36650,0
|
|
20230728,181900,28432986900,36650,36650,36650,36650,0
|
|
20230728,181800,28432986900,36650,36650,36650,36650,0
|
|
20230728,181700,28432986900,36650,36650,36650,36650,0
|
|
20230728,181600,28432986900,36650,36650,36650,36650,0
|
|
20230728,181500,28432986900,36650,36650,36650,36650,0
|
|
20230728,181400,28432986900,36650,36650,36650,36650,0
|
|
20230728,181300,28432986900,36650,36650,36650,36650,0
|
|
20230728,181200,28432986900,36650,36650,36650,36650,0
|
|
20230728,181100,28432986900,36650,36650,36650,36650,0
|
|
20230728,181000,28432986900,36650,36650,36650,36650,0
|
|
20230728,180900,28432986900,36650,36650,36650,36650,0
|
|
20230728,180800,28432986900,36650,36650,36650,36650,11723
|
|
20230728,180700,28432986900,36650,36650,36650,36650,0
|
|
20230728,180600,28432986900,36650,36650,36650,36650,0
|
|
20230728,180500,28432986900,36650,36650,36650,36650,0
|
|
20230728,180400,28432986900,36650,36650,36650,36650,0
|
|
20230728,180300,28432986900,36650,36650,36650,36650,0
|
|
20230728,180200,28432986900,36650,36650,36650,36650,0
|
|
20230728,180100,28432986900,36650,36650,36650,36650,0
|
|
20230728,180000,28432986900,36650,36650,36650,36650,0
|
|
20230728,175900,28432986900,36650,36650,36650,36650,0
|
|
20230728,175800,28432986900,36650,36650,36650,36650,0
|
|
20230728,175700,28432986900,36650,36650,36650,36650,0
|
|
20230728,175600,28432986900,36650,36650,36650,36650,0
|
|
20230728,175500,28432986900,36650,36650,36650,36650,0
|
|
20230728,175400,28432986900,36650,36650,36650,36650,0
|
|
20230728,175300,28432986900,36650,36650,36650,36650,0
|
|
20230728,175200,28432986900,36650,36650,36650,36650,0
|
|
20230728,175100,28432986900,36650,36650,36650,36650,0
|
|
20230728,175000,28432986900,36650,36650,36650,36650,0
|
|
20230728,174900,28432986900,36650,36650,36650,36650,0
|
|
20230728,174800,28432986900,36650,36650,36650,36650,0
|
|
20230728,174700,28432986900,36650,36650,36650,36650,0
|
|
20230728,174600,28432986900,36650,36650,36650,36650,0
|
|
20230728,174500,28432986900,36650,36650,36650,36650,0
|
|
20230728,174400,28432986900,36650,36650,36650,36650,0
|
|
20230728,174300,28432986900,36650,36650,36650,36650,0
|
|
20230728,174200,28432986900,36650,36650,36650,36650,0
|
|
20230728,174100,28432986900,36650,36650,36650,36650,0
|
|
20230728,174000,28432986900,36650,36650,36650,36650,0
|
|
20230728,173900,28432986900,36650,36650,36650,36650,0
|
|
20230728,173800,28432986900,36650,36650,36650,36650,11723
|
|
20230728,173700,28432986900,36650,36650,36650,36650,0
|
|
20230728,173600,28432986900,36650,36650,36650,36650,0
|
|
20230728,173500,28432986900,36650,36650,36650,36650,0
|
|
20230728,173400,28432986900,36650,36650,36650,36650,0
|
|
20230728,173300,28432986900,36650,36650,36650,36650,0
|
|
20230728,173200,28432986900,36650,36650,36650,36650,0
|
|
20230728,173100,28432986900,36650,36650,36650,36650,0
|
|
20230728,173000,28432986900,36650,36650,36650,36650,0
|
|
20230728,172900,28432986900,36650,36650,36650,36650,0
|
|
20230728,172800,28432986900,36650,36650,36650,36650,0
|
|
20230728,172700,28432986900,36650,36650,36650,36650,0
|
|
20230728,172600,28432986900,36650,36650,36650,36650,0
|
|
20230728,172500,28432986900,36650,36650,36650,36650,0
|
|
20230728,172400,28432986900,36650,36650,36650,36650,0
|
|
20230728,172300,28432986900,36650,36650,36650,36650,0
|
|
20230728,172200,28432986900,36650,36650,36650,36650,0
|
|
20230728,172100,28432986900,36650,36650,36650,36650,0
|
|
20230728,172000,28432986900,36650,36650,36650,36650,0
|
|
20230728,171900,28432986900,36650,36650,36650,36650,0
|
|
20230728,171800,28432986900,36650,36650,36650,36650,0
|
|
20230728,171700,28432986900,36650,36650,36650,36650,0
|
|
20230728,171600,28432986900,36650,36650,36650,36650,0
|
|
20230728,171500,28432986900,36650,36650,36650,36650,0
|
|
20230728,171400,28432986900,36650,36650,36650,36650,0
|
|
20230728,171300,28432986900,36650,36650,36650,36650,0
|
|
20230728,171200,28432986900,36650,36650,36650,36650,0
|
|
20230728,171100,28432986900,36650,36650,36650,36650,0
|
|
20230728,171000,28432986900,36650,36650,36650,36650,0
|
|
20230728,170900,28432986900,36650,36650,36650,36650,0
|
|
20230728,170800,28432986900,36650,36650,36650,36650,11723
|
|
20230728,170700,28432986900,36650,36650,36650,36650,0
|
|
20230728,170600,28432986900,36650,36650,36650,36650,0
|
|
20230728,170500,28432986900,36650,36650,36650,36650,0
|
|
20230728,170400,28432986900,36650,36650,36650,36650,0
|
|
20230728,170300,28432986900,36650,36650,36650,36650,0
|
|
20230728,170200,28432986900,36650,36650,36650,36650,0
|
|
20230728,170100,28432986900,36650,36650,36650,36650,0
|
|
20230728,170000,28432986900,36650,36650,36650,36650,0
|
|
20230728,165900,28432986900,36650,36650,36650,36650,0
|
|
20230728,165800,28432986900,36650,36650,36650,36650,0
|
|
20230728,165700,28432986900,36650,36650,36650,36650,0
|
|
20230728,165600,28432986900,36650,36650,36650,36650,0
|
|
20230728,165500,28432986900,36650,36650,36650,36650,0
|
|
20230728,165400,28432986900,36650,36650,36650,36650,0
|
|
20230728,165300,28432986900,36650,36650,36650,36650,0
|
|
20230728,165200,28432986900,36650,36650,36650,36650,0
|
|
20230728,165100,28432986900,36650,36650,36650,36650,0
|
|
20230728,165000,28432986900,36650,36650,36650,36650,0
|
|
20230728,164900,28432986900,36650,36650,36650,36650,0
|
|
20230728,164800,28432986900,36650,36650,36650,36650,0
|
|
20230728,164700,28432986900,36650,36650,36650,36650,0
|
|
20230728,164600,28432986900,36650,36650,36650,36650,0
|
|
20230728,164500,28432986900,36650,36650,36650,36650,0
|
|
20230728,164400,28432986900,36650,36650,36650,36650,0
|
|
20230728,164300,28432986900,36650,36650,36650,36650,0
|
|
20230728,164200,28432986900,36650,36650,36650,36650,0
|
|
20230728,164100,28432986900,36650,36650,36650,36650,0
|
|
20230728,164000,28432986900,36650,36650,36650,36650,0
|
|
20230728,163900,28432986900,36650,36650,36650,36650,0
|
|
20230728,163800,28432986900,36650,36650,36650,36650,11723
|
|
20230728,163700,28432986900,36650,36650,36650,36650,0
|
|
20230728,163600,28432986900,36650,36650,36650,36650,0
|
|
20230728,163500,28432986900,36650,36650,36650,36650,0
|
|
20230728,163400,28432986900,36650,36650,36650,36650,0
|
|
20230728,163300,28432986900,36650,36650,36650,36650,0
|
|
20230728,163200,28432986900,36650,36650,36650,36650,0
|
|
20230728,163100,28432986900,36650,36650,36650,36650,0
|
|
20230728,163000,28432986900,36650,36650,36650,36650,0
|
|
20230728,162900,28432986900,36650,36650,36650,36650,0
|
|
20230728,162800,28432986900,36650,36650,36650,36650,0
|
|
20230728,162700,28432986900,36650,36650,36650,36650,0
|
|
20230728,162600,28432986900,36650,36650,36650,36650,0
|
|
20230728,162500,28432986900,36650,36650,36650,36650,0
|
|
20230728,162400,28432986900,36650,36650,36650,36650,0
|
|
20230728,162300,28432986900,36650,36650,36650,36650,0
|
|
20230728,162200,28432986900,36650,36650,36650,36650,0
|
|
20230728,162100,28432986900,36650,36650,36650,36650,0
|
|
20230728,162000,28432986900,36650,36650,36650,36650,0
|
|
20230728,161900,28432986900,36650,36650,36650,36650,0
|
|
20230728,161800,28432986900,36650,36650,36650,36650,0
|
|
20230728,161700,28432986900,36650,36650,36650,36650,0
|
|
20230728,161600,28432986900,36650,36650,36650,36650,0
|
|
20230728,161500,28432986900,36650,36650,36650,36650,0
|
|
20230728,161400,28432986900,36650,36650,36650,36650,0
|
|
20230728,161300,28432986900,36650,36650,36650,36650,0
|
|
20230728,161200,28432986900,36650,36650,36650,36650,0
|
|
20230728,161100,28432986900,36650,36650,36650,36650,0
|
|
20230728,161000,28432986900,36650,36650,36650,36650,0
|
|
20230728,160900,28432986900,36650,36650,36650,36650,0
|
|
20230728,160800,28432986900,36650,36650,36650,36650,11723
|
|
20230728,160700,28432986900,36650,36650,36650,36650,0
|
|
20230728,160600,28432986900,36650,36650,36650,36650,0
|
|
20230728,160500,28432986900,36650,36650,36650,36650,0
|
|
20230728,160400,28432986900,36650,36650,36650,36650,0
|
|
20230728,160300,28432986900,36650,36650,36650,36650,0
|
|
20230728,160200,28432986900,36650,36650,36650,36650,0
|
|
20230728,160100,28432986900,36650,36650,36650,36650,0
|
|
20230728,160000,28432986900,36650,36650,36650,36650,0
|
|
20230728,155900,28432986900,36650,36650,36650,36650,0
|
|
20230728,155800,28432986900,36650,36650,36650,36650,0
|
|
20230728,155700,28432986900,36650,36650,36650,36650,0
|
|
20230728,155600,28432986900,36650,36650,36650,36650,0
|
|
20230728,155500,28432986900,36650,36650,36650,36650,0
|
|
20230728,155400,28432986900,36650,36650,36650,36650,0
|
|
20230728,155300,28432986900,36650,36650,36650,36650,0
|
|
20230728,155200,28432986900,36650,36650,36650,36650,0
|
|
20230728,155100,28432986900,36650,36650,36650,36650,0
|
|
20230728,155000,28432986900,36650,36650,36650,36650,0
|
|
20230728,154900,28432986900,36650,36650,36650,36650,0
|
|
20230728,154800,28432986900,36650,36650,36650,36650,0
|
|
20230728,154700,28432986900,36650,36650,36650,36650,0
|
|
20230728,154600,28432986900,36650,36650,36650,36650,0
|
|
20230728,154500,28432986900,36650,36650,36650,36650,0
|
|
20230728,154400,28432986900,36650,36650,36650,36650,0
|
|
20230728,154300,28432986900,36650,36650,36650,36650,0
|
|
20230728,154200,28432986900,36650,36650,36650,36650,0
|
|
20230728,154100,28432986900,36650,36650,36650,36650,0
|
|
20230728,154000,28432986900,36650,36650,36650,36650,0
|
|
20230728,153900,28432986900,36650,36650,36650,36650,0
|
|
20230728,153800,28432986900,36650,36650,36650,36650,11723
|
|
20230728,153700,28432986900,36650,36650,36650,36650,0
|
|
20230728,153600,28432986900,36650,36650,36650,36650,0
|
|
20230728,153500,28432986900,36650,36650,36650,36650,0
|
|
20230728,153400,28432986900,36650,36650,36650,36650,0
|
|
20230728,153300,28432986900,36650,36650,36650,36650,0
|
|
20230728,153200,28432986900,36650,36650,36650,36650,0
|
|
20230728,153100,28432986900,36650,36650,36650,36650,0
|
|
20230728,153000,28432986900,36650,36650,36650,36650,11723
|
|
20230728,152900,28003338950,36650,36650,36650,36650,0
|
|
20230728,152800,28003338950,36650,36650,36650,36650,0
|
|
20230728,152700,28003338950,36650,36650,36650,36650,0
|
|
20230728,152600,28003338950,36650,36650,36650,36650,0
|
|
20230728,152500,28003338950,36650,36650,36650,36650,0
|
|
20230728,152400,28003338950,36650,36650,36650,36650,0
|
|
20230728,152300,28003338950,36650,36650,36650,36650,0
|
|
20230728,152200,28003338950,36650,36650,36650,36650,0
|
|
20230728,152100,28003338950,36650,36650,36650,36650,0
|
|
20230728,152000,28003338950,36650,36650,36650,36650,0
|
|
20230728,151900,28003338950,36650,36550,36650,36550,2872
|
|
20230728,151800,27898270750,36550,36600,36650,36550,1450
|
|
20230728,151700,27845174150,36650,36550,36650,36550,1232
|
|
20230728,151600,27800069200,36550,36550,36600,36550,1933
|
|
20230728,151500,27729331500,36550,36600,36600,36550,987
|
|
20230728,151400,27693221900,36600,36600,36600,36500,3054
|
|
20230728,151300,27581511000,36600,36600,36600,36550,1543
|
|
20230728,151200,27525060600,36600,36600,36600,36550,1612
|
|
20230728,151100,27466104200,36600,36600,36650,36550,2813
|
|
20230728,151000,27363174800,36600,36650,36650,36600,569
|
|
20230728,150900,27342337950,36650,36700,36700,36600,3029
|
|
20230728,150800,27231315700,36700,36650,36700,36650,1271
|
|
20230728,150700,27184703700,36700,36700,36700,36650,1030
|
|
20230728,150600,27146938950,36700,36700,36700,36600,2076
|
|
20230728,150500,27070833400,36650,36650,36700,36650,277
|
|
20230728,150400,27060670900,36700,36550,36700,36550,4785
|
|
20230728,150300,26885425700,36600,36550,36600,36550,2391
|
|
20230728,150200,26798001350,36550,36550,36550,36500,1800
|
|
20230728,150100,26732225500,36550,36600,36600,36500,1570
|
|
20230728,150000,26674840400,36600,36500,36600,36500,1068
|
|
20230728,145900,26635793100,36500,36550,36550,36500,630
|
|
20230728,145800,26612769800,36500,36550,36550,36500,1371
|
|
20230728,145700,26562687800,36550,36500,36550,36500,970
|
|
20230728,145600,26527265700,36500,36500,36550,36450,1436
|
|
20230728,145500,26474839600,36450,36500,36500,36450,390
|
|
20230728,145400,26460610400,36450,36500,36500,36400,1545
|
|
20230728,145300,26404287300,36500,36550,36550,36450,2021
|
|
20230728,145200,26330516550,36500,36500,36550,36450,1016
|
|
20230728,145100,26293415600,36500,36450,36500,36400,4254
|
|
20230728,145000,26138257650,36400,36400,36450,36400,296
|
|
20230728,144900,26127478950,36450,36400,36450,36400,3282
|
|
20230728,144800,26007864700,36400,36400,36450,36350,1106
|
|
20230728,144700,25967606350,36400,36450,36450,36350,1019
|
|
20230728,144600,25930549450,36450,36450,36450,36400,397
|
|
20230728,144500,25916090650,36450,36350,36450,36350,1400
|
|
20230728,144400,25865149000,36350,36350,36400,36350,350
|
|
20230728,144300,25852418300,36350,36350,36400,36350,1133
|
|
20230728,144200,25811188700,36400,36350,36400,36300,1643
|
|
20230728,144100,25751460250,36300,36250,36350,36250,1442
|
|
20230728,144000,25699117500,36300,36250,36300,36200,792
|
|
20230728,143900,25670413650,36250,36350,36350,36250,852
|
|
20230728,143800,25639476350,36350,36350,36350,36300,1344
|
|
20230728,143700,25590673400,36300,36350,36350,36300,355
|
|
20230728,143600,25577780350,36300,36250,36350,36250,497
|
|
20230728,143500,25559745650,36250,36300,36300,36000,4098
|
|
20230728,143400,25411580550,36300,36300,36300,36200,433
|
|
20230728,143300,25395888350,36250,36200,36300,36200,652
|
|
20230728,143200,25372252750,36200,36200,36250,36200,702
|
|
20230728,143100,25346820100,36250,36200,36250,36150,657
|
|
20230728,143000,25323030000,36250,36250,36300,36150,879
|
|
20230728,142900,25291190650,36200,36200,36200,36100,1204
|
|
20230728,142800,25247671400,36150,36250,36250,36150,1248
|
|
20230728,142700,25202535400,36250,36200,36250,36200,418
|
|
20230728,142600,25187394000,36200,36200,36250,36150,439
|
|
20230728,142500,25171496550,36200,36200,36250,36150,315
|
|
20230728,142400,25160090750,36200,36250,36250,36150,1068
|
|
20230728,142300,25121450250,36200,36200,36250,36200,550
|
|
20230728,142200,25101532850,36200,36250,36250,36200,423
|
|
20230728,142100,25086209100,36200,36050,36250,36050,1722
|
|
20230728,142000,25023956350,36100,36100,36100,36000,784
|
|
20230728,141900,24995708200,36100,36100,36100,36050,199
|
|
20230728,141800,24988531950,36100,36050,36150,36050,780
|
|
20230728,141700,24960375350,36050,36050,36150,36050,564
|
|
20230728,141600,24940012350,36050,36100,36150,36050,1285
|
|
20230728,141500,24893656800,36100,36100,36150,36100,490
|
|
20230728,141400,24875958800,36100,36100,36150,36100,472
|
|
20230728,141300,24858908150,36100,36150,36150,36100,973
|
|
20230728,141200,24823749200,36150,36100,36150,36100,661
|
|
20230728,141100,24799860650,36100,36150,36150,36100,887
|
|
20230728,141000,24767812050,36100,36200,36200,36100,681
|
|
20230728,140900,24743199250,36200,36250,36300,36150,2145
|
|
20230728,140800,24665555600,36250,36300,36300,36250,308
|
|
20230728,140700,24654381100,36250,36300,36300,36250,444
|
|
20230728,140600,24638275850,36300,36300,36300,36250,548
|
|
20230728,140500,24618391850,36250,36300,36350,36250,449
|
|
20230728,140400,24602097450,36350,36250,36350,36200,2051
|
|
20230728,140300,24527666600,36250,36300,36300,36250,591
|
|
20230728,140200,24506223250,36300,36350,36350,36250,316
|
|
20230728,140100,24494747650,36300,36350,36350,36300,1016
|
|
20230728,140000,24457855150,36300,36350,36350,36300,403
|
|
20230728,135900,24443211450,36300,36300,36400,36300,360
|
|
20230728,135800,24430127650,36300,36250,36400,36250,2228
|
|
20230728,135700,24349120100,36200,36250,36300,36200,1449
|
|
20230728,135600,24296542350,36250,36250,36300,36250,397
|
|
20230728,135500,24282146450,36300,36250,36300,36250,324
|
|
20230728,135400,24270390600,36300,36300,36300,36250,361
|
|
20230728,135300,24257296100,36250,36250,36300,36200,567
|
|
20230728,135200,24236758000,36200,36250,36300,36200,405
|
|
20230728,135100,24222074500,36300,36300,36300,36250,329
|
|
20230728,135000,24210136650,36300,36300,36300,36250,485
|
|
20230728,134900,24192545350,36250,36250,36300,36250,349
|
|
20230728,134800,24179890650,36250,36250,36300,36250,935
|
|
20230728,134700,24145984750,36200,36250,36250,36200,797
|
|
20230728,134600,24117108600,36250,36250,36300,36250,545
|
|
20230728,134500,24097342850,36250,36400,36400,36250,1886
|
|
20230728,134400,24028806850,36350,36400,36400,36350,288
|
|
20230728,134300,24018333200,36350,36400,36400,36300,834
|
|
20230728,134200,23988010100,36350,36550,36550,36350,5380
|
|
20230728,134100,23791738550,36600,36600,36600,36550,494
|
|
20230728,134000,23773668900,36600,36600,36600,36550,4175
|
|
20230728,133900,23620875500,36550,36550,36600,36550,252
|
|
20230728,133800,23611660450,36550,36550,36600,36550,932
|
|
20230728,133700,23577584000,36550,36600,36600,36550,292
|
|
20230728,133600,23566907150,36600,36600,36600,36550,377
|
|
20230728,133500,23553118800,36600,36600,36600,36550,588
|
|
20230728,133400,23531611000,36550,36550,36600,36550,1101
|
|
20230728,133300,23491364550,36550,36500,36550,36450,1768
|
|
20230728,133200,23426841150,36500,36450,36500,36450,263
|
|
20230728,133100,23417250600,36450,36550,36550,36450,2240
|
|
20230728,133000,23335398350,36550,36600,36650,36550,942
|
|
20230728,132900,23300936750,36600,36600,36650,36600,1023
|
|
20230728,132800,23263492200,36600,36600,36650,36600,694
|
|
20230728,132700,23238079900,36650,36600,36650,36600,480
|
|
20230728,132600,23220504400,36600,36650,36650,36600,296
|
|
20230728,132500,23209667900,36600,36600,36650,36600,1321
|
|
20230728,132400,23161308550,36600,36600,36650,36600,653
|
|
20230728,132300,23137394250,36650,36650,36700,36600,1141
|
|
20230728,132200,23095574200,36650,36650,36700,36600,1767
|
|
20230728,132100,23030827500,36700,36650,36700,36600,5692
|
|
20230728,132000,22822202050,36600,36550,36650,36500,4579
|
|
20230728,131900,22654630750,36500,36500,36500,36450,462
|
|
20230728,131800,22637773400,36550,36500,36550,36450,1996
|
|
20230728,131700,22564861650,36500,36500,36550,36450,1405
|
|
20230728,131600,22513581750,36450,36450,36500,36450,832
|
|
20230728,131500,22483249750,36400,36400,36500,36350,2812
|
|
20230728,131400,22380796900,36400,36350,36400,36250,4022
|
|
20230728,131300,22234558650,36350,36350,36400,36350,110
|
|
20230728,131200,22230558400,36350,36350,36400,36350,1120
|
|
20230728,131100,22189813600,36400,36400,36400,36350,152
|
|
20230728,131000,22184283350,36400,36400,36400,36350,370
|
|
20230728,130900,22170816700,36350,36350,36400,36350,708
|
|
20230728,130800,22145069050,36300,36300,36350,36300,666
|
|
20230728,130700,22120865100,36300,36300,36350,36300,268
|
|
20230728,130600,22111124800,36300,36350,36350,36300,1364
|
|
20230728,130500,22061588350,36350,36300,36350,36250,269
|
|
20230728,130400,22051828600,36300,36300,36300,36250,212
|
|
20230728,130300,22044133500,36300,36250,36350,36250,545
|
|
20230728,130200,22024350500,36250,36200,36250,36200,1537
|
|
20230728,130100,21968635300,36250,36300,36300,36200,1584
|
|
20230728,130000,21911217050,36250,36250,36300,36200,480
|
|
20230728,125900,21893813400,36250,36200,36250,36200,332
|
|
20230728,125800,21881780200,36200,36200,36250,36150,137
|
|
20230728,125700,21876819350,36200,36200,36200,36150,1451
|
|
20230728,125600,21824294450,36200,36200,36200,36200,115
|
|
20230728,125500,21820131450,36200,36200,36200,36150,160
|
|
20230728,125400,21814340450,36200,36200,36200,36150,134
|
|
20230728,125300,21809489950,36150,36200,36200,36150,32
|
|
20230728,125200,21808332050,36150,36150,36200,36150,182
|
|
20230728,125100,21801751400,36150,36150,36200,36150,146
|
|
20230728,125000,21796469650,36150,36250,36300,36150,576
|
|
20230728,124900,21775597300,36300,36350,36350,36250,399
|
|
20230728,124800,21761094500,36350,36100,36400,36100,1886
|
|
20230728,124700,21692662650,36150,36150,36200,36050,377
|
|
20230728,124600,21679054000,36200,36050,36200,36050,913
|
|
20230728,124500,21646074850,36050,36100,36150,36050,453
|
|
20230728,124400,21629723900,36100,36100,36100,36050,1195
|
|
20230728,124300,21586604950,36100,36050,36100,36050,753
|
|
20230728,124200,21559457650,36050,36100,36100,36000,930
|
|
20230728,124100,21525907650,36100,36250,36250,36100,805
|
|
20230728,124000,21496804400,36250,36200,36250,36150,221
|
|
20230728,123900,21488806450,36200,36200,36200,36150,21
|
|
20230728,123800,21488046550,36200,36200,36350,36150,990
|
|
20230728,123700,21452107950,36250,36200,36400,36150,2391
|
|
20230728,123600,21365340600,36200,36300,36300,36200,1236
|
|
20230728,123500,21320536050,36300,36250,36350,36250,370
|
|
20230728,123400,21307110000,36300,36250,36300,36250,858
|
|
20230728,123300,21275988650,36250,36200,36250,36200,528
|
|
20230728,123200,21256870600,36200,36200,36200,36150,188
|
|
20230728,123100,21250065050,36200,36150,36200,36150,231
|
|
20230728,123000,21241709450,36200,36150,36200,36150,11
|
|
20230728,122900,21241311500,36200,36150,36200,36100,300
|
|
20230728,122800,21230462950,36100,36250,36250,36100,705
|
|
20230728,122700,21204938650,36250,36200,36250,36200,108
|
|
20230728,122600,21201025250,36200,36250,36250,36200,55
|
|
20230728,122500,21199033950,36250,36250,36250,36250,149
|
|
20230728,122400,21193632700,36250,36200,36250,36200,92
|
|
20230728,122300,21190299700,36200,36050,36200,36050,1459
|
|
20230728,122200,21137584550,36050,36050,36050,36000,110
|
|
20230728,122100,21133620700,36050,36100,36100,36000,53
|
|
20230728,122000,21131710750,36100,36050,36100,36050,262
|
|
20230728,121900,21122257300,36050,36150,36150,36000,335
|
|
20230728,121800,21110187300,36100,36050,36150,36050,262
|
|
20230728,121700,21100733600,36000,36000,36050,35900,963
|
|
20230728,121600,21066080450,36050,36050,36100,36050,467
|
|
20230728,121500,21049228100,36100,36150,36150,36100,540
|
|
20230728,121400,21029720700,36150,36100,36150,36100,108
|
|
20230728,121300,21025820500,36100,36050,36150,36050,371
|
|
20230728,121200,21012425700,36050,36050,36100,35950,2804
|
|
20230728,121100,20911423200,36050,36200,36250,36050,2591
|
|
20230728,121000,20817818350,36200,36300,36300,36200,2342
|
|
20230728,120900,20732970950,36300,36250,36300,36250,30
|
|
20230728,120800,20731882250,36300,36300,36300,36250,255
|
|
20230728,120700,20722637650,36300,36300,36350,36300,3210
|
|
20230728,120600,20606114550,36350,36350,36400,36300,3201
|
|
20230728,120500,20489758000,36350,36300,36350,36300,484
|
|
20230728,120400,20472182950,36300,36300,36350,36300,967
|
|
20230728,120300,20437079250,36350,36350,36350,36300,530
|
|
20230728,120200,20417816650,36400,36350,36400,36350,149
|
|
20230728,120100,20412395750,36400,36400,36400,36350,571
|
|
20230728,120000,20391636750,36400,36400,36400,36400,320
|
|
20230728,115900,20379988750,36400,36350,36400,36350,127
|
|
20230728,115800,20375368950,36400,36400,36400,36350,944
|
|
20230728,115700,20341015250,36350,36450,36450,36350,918
|
|
20230728,115600,20307605000,36450,36500,36550,36400,1215
|
|
20230728,115500,20263287050,36500,36450,36550,36450,944
|
|
20230728,115400,20228837150,36550,36550,36550,36500,884
|
|
20230728,115300,20196557600,36500,36550,36550,36500,34
|
|
20230728,115200,20195315450,36550,36550,36550,36550,179
|
|
20230728,115100,20188773000,36500,36550,36600,36500,636
|
|
20230728,115000,20165521600,36600,36600,36600,36550,21
|
|
20230728,114900,20164753550,36600,36600,36650,36600,439
|
|
20230728,114800,20148685950,36600,36650,36650,36600,103
|
|
20230728,114700,20144911550,36650,36550,36650,36550,1234
|
|
20230728,114600,20099750600,36600,36650,36650,36600,547
|
|
20230728,114500,20079729350,36650,36600,36650,36600,646
|
|
20230728,114400,20056079550,36600,36650,36650,36600,255
|
|
20230728,114300,20046735950,36650,36650,36650,36600,858
|
|
20230728,114200,20015291100,36650,36650,36650,36600,2838
|
|
20230728,114100,19911314000,36650,36600,36650,36600,347
|
|
20230728,114000,19898598300,36600,36600,36650,36600,182
|
|
20230728,113900,19891935700,36650,36650,36650,36600,1026
|
|
20230728,113800,19854338100,36650,36650,36650,36600,651
|
|
20230728,113700,19830486450,36650,36650,36650,36600,675
|
|
20230728,113600,19805773750,36650,36550,36650,36550,2109
|
|
20230728,113500,19728568700,36600,36550,36600,36550,1130
|
|
20230728,113400,19687244750,36550,36450,36550,36450,852
|
|
20230728,113300,19656133250,36550,36600,36600,36400,4317
|
|
20230728,113200,19498436400,36600,36550,36600,36550,3341
|
|
20230728,113100,19376166750,36550,36600,36600,36550,1416
|
|
20230728,113000,19324362800,36550,36600,36600,36550,103
|
|
20230728,112900,19320594850,36600,36600,36650,36550,4815
|
|
20230728,112800,19144334700,36600,36550,36600,36550,759
|
|
20230728,112700,19116557000,36600,36550,36600,36500,1064
|
|
20230728,112600,19077631350,36550,36500,36600,36500,868
|
|
20230728,112500,19045905950,36550,36500,36550,36500,210
|
|
20230728,112400,19038235950,36550,36550,36600,36500,352
|
|
20230728,112300,19025366350,36550,36550,36600,36550,1648
|
|
20230728,112200,18965120700,36500,36550,36550,36450,1030
|
|
20230728,112100,18927520450,36500,36550,36550,36500,202
|
|
20230728,112000,18920138700,36550,36600,36600,36500,134
|
|
20230728,111900,18915244200,36600,36550,36600,36500,1147
|
|
20230728,111800,18873296000,36550,36500,36550,36500,345
|
|
20230728,111700,18860691150,36500,36550,36550,36450,1296
|
|
20230728,111600,18813383050,36500,36600,36600,36500,564
|
|
20230728,111500,18792768450,36550,36500,36600,36500,1193
|
|
20230728,111400,18749120450,36550,36450,36600,36450,2186
|
|
20230728,111300,18669162700,36450,36400,36550,36400,891
|
|
20230728,111200,18636645250,36450,36450,36450,36400,161
|
|
20230728,111100,18630777650,36450,36450,36550,36400,1067
|
|
20230728,111000,18591850200,36400,36350,36450,36300,2385
|
|
20230728,110900,18505154500,36350,36300,36350,36300,329
|
|
20230728,110800,18493207150,36300,36350,36350,36250,995
|
|
20230728,110700,18457083150,36350,36350,36400,36250,3161
|
|
20230728,110600,18342323750,36400,36450,36500,36350,2486
|
|
20230728,110500,18251795950,36450,36550,36550,36450,1460
|
|
20230728,110400,18198505450,36550,36550,36550,36500,490
|
|
20230728,110300,18180614050,36500,36550,36600,36500,1957
|
|
20230728,110200,18109107050,36550,36500,36550,36450,1002
|
|
20230728,110100,18072534650,36550,36550,36600,36500,1763
|
|
20230728,110000,18008088900,36600,36550,36600,36550,132
|
|
20230728,105900,18003258600,36600,36550,36650,36550,1823
|
|
20230728,105800,17936517100,36600,36600,36600,36550,1125
|
|
20230728,105700,17895374350,36600,36600,36600,36550,801
|
|
20230728,105600,17866058100,36600,36550,36600,36500,2309
|
|
20230728,105500,17781595150,36550,36450,36550,36450,1919
|
|
20230728,105400,17711546400,36500,36500,36500,36450,473
|
|
20230728,105300,17694285700,36450,36400,36500,36400,1387
|
|
20230728,105200,17643721450,36450,36450,36450,36400,1161
|
|
20230728,105100,17601446100,36450,36400,36550,36400,1911
|
|
20230728,105000,17531765050,36450,36550,36550,36400,1760
|
|
20230728,104900,17467651900,36500,36600,36600,36500,2785
|
|
20230728,104800,17365918800,36550,36550,36600,36550,417
|
|
20230728,104700,17350657450,36550,36500,36650,36500,2845
|
|
20230728,104600,17246588500,36550,36500,36550,36500,734
|
|
20230728,104500,17219786150,36550,36550,36550,36500,525
|
|
20230728,104400,17200607000,36550,36500,36550,36500,536
|
|
20230728,104300,17181019100,36500,36550,36650,36500,2114
|
|
20230728,104200,17103727850,36500,36500,36600,36500,3008
|
|
20230728,104100,16993770250,36550,36500,36550,36500,1154
|
|
20230728,104000,16951629100,36550,36450,36550,36450,539
|
|
20230728,103900,16931944550,36500,36500,36550,36350,3146
|
|
20230728,103800,16817174150,36500,36550,36650,36500,2216
|
|
20230728,103700,16736164800,36650,36650,36700,36600,2171
|
|
20230728,103600,16656677750,36650,36650,36700,36600,1206
|
|
20230728,103500,16612469700,36650,36600,36650,36500,2610
|
|
20230728,103400,16516908350,36550,36500,36550,36500,487
|
|
20230728,103300,16499109800,36500,36550,36600,36500,413
|
|
20230728,103200,16484015350,36550,36550,36550,36500,622
|
|
20230728,103100,16461289000,36550,36500,36650,36450,2512
|
|
20230728,103000,16369528100,36500,36500,36550,36450,893
|
|
20230728,102900,16336929250,36550,36600,36700,36500,5270
|
|
20230728,102800,16143856800,36600,36450,36650,36400,3375
|
|
20230728,102700,16020455750,36450,36450,36600,36400,2425
|
|
20230728,102600,15932044000,36450,36400,36450,36350,497
|
|
20230728,102500,15913949150,36400,36350,36400,36300,651
|
|
20230728,102400,15890273800,36350,36250,36400,36250,2436
|
|
20230728,102300,15801811350,36250,36350,36450,36250,3055
|
|
20230728,102200,15690715800,36350,36550,36600,36350,2447
|
|
20230728,102100,15601564050,36600,36600,36650,36550,1098
|
|
20230728,102000,15561377100,36600,36500,36600,36500,1899
|
|
20230728,101900,15491878800,36550,36600,36600,36500,2458
|
|
20230728,101800,15401958950,36550,36550,36600,36500,1895
|
|
20230728,101700,15332718100,36500,36550,36550,36450,2719
|
|
20230728,101600,15233396900,36500,36500,36550,36400,3508
|
|
20230728,101500,15105382050,36450,36300,36450,36250,2607
|
|
20230728,101400,15010513150,36300,36300,36300,36250,702
|
|
20230728,101300,14985031000,36250,36250,36400,36250,2924
|
|
20230728,101200,14878754200,36300,36450,36450,36300,2307
|
|
20230728,101100,14794856700,36500,36350,36500,36350,4118
|
|
20230728,101000,14644902100,36350,36300,36400,36300,1283
|
|
20230728,100900,14598293650,36300,36400,36450,36250,6951
|
|
20230728,100800,14345493150,36400,36500,36600,36350,2309
|
|
20230728,100700,14261253950,36450,36200,36500,36200,7146
|
|
20230728,100600,14000958750,36250,36300,36300,36150,2334
|
|
20230728,100500,13916404200,36250,36300,36350,36250,1618
|
|
20230728,100400,13857642000,36300,36350,36350,36250,822
|
|
20230728,100300,13827799600,36350,36350,36500,36300,2366
|
|
20230728,100200,13741709600,36350,36400,36450,36350,5438
|
|
20230728,100100,13543654300,36350,36300,36350,36250,1390
|
|
20230728,100000,13493181950,36300,36100,36300,36100,1753
|
|
20230728,095900,13429660550,36100,36000,36200,36000,1017
|
|
20230728,095800,13392932400,36000,36050,36050,36000,396
|
|
20230728,095700,13378670800,36000,36150,36150,35950,2768
|
|
20230728,095600,13279031900,36100,36250,36250,36100,2413
|
|
20230728,095500,13191729100,36200,36200,36400,36150,3977
|
|
20230728,095400,13047515850,36150,36200,36250,36150,2431
|
|
20230728,095300,12959522050,36150,36100,36200,36100,1773
|
|
20230728,095200,12895439400,36050,35800,36050,35750,2614
|
|
20230728,095100,12801484600,35750,35550,35950,35550,2712
|
|
20230728,095000,12704702150,35550,35650,35650,35550,1782
|
|
20230728,094900,12641275300,35600,36000,36000,35600,3246
|
|
20230728,094800,12525229100,36000,35950,36000,35900,2019
|
|
20230728,094700,12452564000,35900,35800,36050,35750,3992
|
|
20230728,094600,12308970400,35800,35850,35850,35750,2796
|
|
20230728,094500,12208888850,35800,35950,35950,35800,7080
|
|
20230728,094400,11954764550,35950,36000,36150,35950,2212
|
|
20230728,094300,11875052850,36050,36050,36050,35950,3745
|
|
20230728,094200,11740136900,36000,36150,36200,36000,3796
|
|
20230728,094100,11602965800,36200,36250,36350,36150,3691
|
|
20230728,094000,11469371150,36300,36250,36350,36250,2132
|
|
20230728,093900,11392030200,36300,36300,36300,36250,1066
|
|
20230728,093800,11353364100,36300,36200,36300,36200,1013
|
|
20230728,093700,11316629950,36200,36250,36350,36150,2518
|
|
20230728,093600,11225402600,36300,35950,36450,35900,5834
|
|
20230728,093500,11014346700,35950,36100,36150,35950,3802
|
|
20230728,093400,10877292600,36050,36000,36150,36000,6011
|
|
20230728,093300,10660287950,36000,36100,36650,36000,7803
|
|
20230728,093200,10377886500,36100,36300,36350,36100,5739
|
|
20230728,093100,10169939150,36350,36550,36600,36200,8878
|
|
20230728,093000,9846852800,36550,36700,36800,36500,15495
|
|
20230728,092900,9278944150,36650,36300,36800,36300,20100
|
|
20230728,092800,8543973250,36250,36100,36350,36100,4630
|
|
20230728,092700,8376405300,36100,36000,36150,35950,4700
|
|
20230728,092600,8207031900,35950,36050,36200,35950,5470
|
|
20230728,092500,8009891300,36150,36000,36300,36000,7157
|
|
20230728,092400,7751557850,36100,36350,36350,36000,5049
|
|
20230728,092300,7569084150,36200,36500,36500,36100,5793
|
|
20230728,092200,7358532350,36500,36250,36500,36200,10525
|
|
20230728,092100,6975906450,36250,36150,36300,36100,9718
|
|
20230728,092000,6624482050,36150,35600,36200,35550,13345
|
|
20230728,091900,6144946350,35500,35650,35700,35500,4714
|
|
20230728,091800,5977209500,35650,35750,35850,35650,4615
|
|
20230728,091700,5812209600,35750,35500,35800,35500,3867
|
|
20230728,091600,5674309750,35550,35300,35600,35250,2866
|
|
20230728,091500,5572653700,35250,35250,35300,35250,4036
|
|
20230728,091400,5430349150,35250,35250,35250,35200,1518
|
|
20230728,091300,5376881450,35200,35250,35300,35150,2662
|
|
20230728,091200,5283147750,35250,35250,35300,35200,5572
|
|
20230728,091100,5086746850,35200,35100,35400,35100,5662
|
|
20230728,091000,4887351800,35150,35550,35550,35100,5192
|
|
20230728,090900,4703928850,35500,35500,35650,35500,4158
|
|
20230728,090800,4556049050,35500,35900,36000,35450,10909
|
|
20230728,090700,4165682250,35950,35800,36400,35800,20985
|
|
20230728,090600,3410280550,35750,34950,35900,34950,10720
|
|
20230728,090500,3030122200,34850,34600,34900,34600,4695
|
|
20230728,090400,2867246100,34650,34800,34850,34600,7220
|
|
20230728,090300,2616460300,34750,35200,35250,34700,15974
|
|
20230728,090200,2056989450,35200,35550,35550,35100,10642
|
|
20230728,090100,1681898050,35400,35450,35750,35400,20274
|
|
20230728,090000,960466550,35500,35050,35500,35000,27303
|