573 lines
32 KiB
CSV
573 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183000,155869621300,84200,84200,84200,84200,47432
|
|
20230728,182900,155869621300,84200,84200,84200,84200,0
|
|
20230728,182800,155869621300,84200,84200,84200,84200,0
|
|
20230728,182700,155869621300,84200,84200,84200,84200,0
|
|
20230728,182600,155869621300,84200,84200,84200,84200,0
|
|
20230728,182500,155869621300,84200,84200,84200,84200,0
|
|
20230728,182400,155869621300,84200,84200,84200,84200,0
|
|
20230728,182300,155869621300,84200,84200,84200,84200,0
|
|
20230728,182200,155869621300,84200,84200,84200,84200,0
|
|
20230728,182100,155869621300,84200,84200,84200,84200,0
|
|
20230728,182000,155869621300,84200,84200,84200,84200,0
|
|
20230728,181900,155869621300,84200,84200,84200,84200,0
|
|
20230728,181800,155869621300,84200,84200,84200,84200,0
|
|
20230728,181700,155869621300,84200,84200,84200,84200,0
|
|
20230728,181600,155869621300,84200,84200,84200,84200,0
|
|
20230728,181500,155869621300,84200,84200,84200,84200,0
|
|
20230728,181400,155869621300,84200,84200,84200,84200,0
|
|
20230728,181300,155869621300,84200,84200,84200,84200,0
|
|
20230728,181200,155869621300,84200,84200,84200,84200,0
|
|
20230728,181100,155869621300,84200,84200,84200,84200,0
|
|
20230728,181000,155869621300,84200,84200,84200,84200,0
|
|
20230728,180900,155869621300,84200,84200,84200,84200,0
|
|
20230728,180800,155869621300,84200,84200,84200,84200,0
|
|
20230728,180700,155869621300,84200,84200,84200,84200,0
|
|
20230728,180600,155869621300,84200,84200,84200,84200,0
|
|
20230728,180500,155869621300,84200,84200,84200,84200,0
|
|
20230728,180400,155869621300,84200,84200,84200,84200,0
|
|
20230728,180300,155869621300,84200,84200,84200,84200,0
|
|
20230728,180200,155869621300,84200,84200,84200,84200,0
|
|
20230728,180100,155869621300,84200,84200,84200,84200,0
|
|
20230728,180000,155869621300,84200,84200,84200,84200,47432
|
|
20230728,175900,155869621300,84200,84200,84200,84200,0
|
|
20230728,175800,155869621300,84200,84200,84200,84200,0
|
|
20230728,175700,155869621300,84200,84200,84200,84200,0
|
|
20230728,175600,155869621300,84200,84200,84200,84200,0
|
|
20230728,175500,155869621300,84200,84200,84200,84200,0
|
|
20230728,175400,155869621300,84200,84200,84200,84200,0
|
|
20230728,175300,155869621300,84200,84200,84200,84200,0
|
|
20230728,175200,155869621300,84200,84200,84200,84200,0
|
|
20230728,175100,155869621300,84200,84200,84200,84200,0
|
|
20230728,175000,155869621300,84200,84200,84200,84200,0
|
|
20230728,174900,155869621300,84200,84200,84200,84200,0
|
|
20230728,174800,155869621300,84200,84200,84200,84200,0
|
|
20230728,174700,155869621300,84200,84200,84200,84200,0
|
|
20230728,174600,155869621300,84200,84200,84200,84200,0
|
|
20230728,174500,155869621300,84200,84200,84200,84200,0
|
|
20230728,174400,155869621300,84200,84200,84200,84200,0
|
|
20230728,174300,155869621300,84200,84200,84200,84200,0
|
|
20230728,174200,155869621300,84200,84200,84200,84200,0
|
|
20230728,174100,155869621300,84200,84200,84200,84200,0
|
|
20230728,174000,155869621300,84200,84200,84200,84200,0
|
|
20230728,173900,155869621300,84200,84200,84200,84200,0
|
|
20230728,173800,155869621300,84200,84200,84200,84200,0
|
|
20230728,173700,155869621300,84200,84200,84200,84200,0
|
|
20230728,173600,155869621300,84200,84200,84200,84200,0
|
|
20230728,173500,155869621300,84200,84200,84200,84200,0
|
|
20230728,173400,155869621300,84200,84200,84200,84200,0
|
|
20230728,173300,155869621300,84200,84200,84200,84200,0
|
|
20230728,173200,155869621300,84200,84200,84200,84200,0
|
|
20230728,173100,155869621300,84200,84200,84200,84200,0
|
|
20230728,173000,155869621300,84200,84200,84200,84200,47432
|
|
20230728,172900,155869621300,84200,84200,84200,84200,0
|
|
20230728,172800,155869621300,84200,84200,84200,84200,0
|
|
20230728,172700,155869621300,84200,84200,84200,84200,0
|
|
20230728,172600,155869621300,84200,84200,84200,84200,0
|
|
20230728,172500,155869621300,84200,84200,84200,84200,0
|
|
20230728,172400,155869621300,84200,84200,84200,84200,0
|
|
20230728,172300,155869621300,84200,84200,84200,84200,0
|
|
20230728,172200,155869621300,84200,84200,84200,84200,0
|
|
20230728,172100,155869621300,84200,84200,84200,84200,0
|
|
20230728,172000,155869621300,84200,84200,84200,84200,0
|
|
20230728,171900,155869621300,84200,84200,84200,84200,0
|
|
20230728,171800,155869621300,84200,84200,84200,84200,0
|
|
20230728,171700,155869621300,84200,84200,84200,84200,0
|
|
20230728,171600,155869621300,84200,84200,84200,84200,0
|
|
20230728,171500,155869621300,84200,84200,84200,84200,0
|
|
20230728,171400,155869621300,84200,84200,84200,84200,0
|
|
20230728,171300,155869621300,84200,84200,84200,84200,0
|
|
20230728,171200,155869621300,84200,84200,84200,84200,0
|
|
20230728,171100,155869621300,84200,84200,84200,84200,0
|
|
20230728,171000,155869621300,84200,84200,84200,84200,0
|
|
20230728,170900,155869621300,84200,84200,84200,84200,0
|
|
20230728,170800,155869621300,84200,84200,84200,84200,0
|
|
20230728,170700,155869621300,84200,84200,84200,84200,0
|
|
20230728,170600,155869621300,84200,84200,84200,84200,0
|
|
20230728,170500,155869621300,84200,84200,84200,84200,0
|
|
20230728,170400,155869621300,84200,84200,84200,84200,0
|
|
20230728,170300,155869621300,84200,84200,84200,84200,0
|
|
20230728,170200,155869621300,84200,84200,84200,84200,0
|
|
20230728,170100,155869621300,84200,84200,84200,84200,0
|
|
20230728,170000,155869621300,84200,84200,84200,84200,47432
|
|
20230728,165900,155869621300,84200,84200,84200,84200,0
|
|
20230728,165800,155869621300,84200,84200,84200,84200,0
|
|
20230728,165700,155869621300,84200,84200,84200,84200,0
|
|
20230728,165600,155869621300,84200,84200,84200,84200,0
|
|
20230728,165500,155869621300,84200,84200,84200,84200,0
|
|
20230728,165400,155869621300,84200,84200,84200,84200,0
|
|
20230728,165300,155869621300,84200,84200,84200,84200,0
|
|
20230728,165200,155869621300,84200,84200,84200,84200,0
|
|
20230728,165100,155869621300,84200,84200,84200,84200,0
|
|
20230728,165000,155869621300,84200,84200,84200,84200,0
|
|
20230728,164900,155869621300,84200,84200,84200,84200,0
|
|
20230728,164800,155869621300,84200,84200,84200,84200,0
|
|
20230728,164700,155869621300,84200,84200,84200,84200,0
|
|
20230728,164600,155869621300,84200,84200,84200,84200,0
|
|
20230728,164500,155869621300,84200,84200,84200,84200,0
|
|
20230728,164400,155869621300,84200,84200,84200,84200,0
|
|
20230728,164300,155869621300,84200,84200,84200,84200,0
|
|
20230728,164200,155869621300,84200,84200,84200,84200,0
|
|
20230728,164100,155869621300,84200,84200,84200,84200,0
|
|
20230728,164000,155869621300,84200,84200,84200,84200,0
|
|
20230728,163900,155869621300,84200,84200,84200,84200,0
|
|
20230728,163800,155869621300,84200,84200,84200,84200,0
|
|
20230728,163700,155869621300,84200,84200,84200,84200,0
|
|
20230728,163600,155869621300,84200,84200,84200,84200,0
|
|
20230728,163500,155869621300,84200,84200,84200,84200,0
|
|
20230728,163400,155869621300,84200,84200,84200,84200,0
|
|
20230728,163300,155869621300,84200,84200,84200,84200,0
|
|
20230728,163200,155869621300,84200,84200,84200,84200,0
|
|
20230728,163100,155869621300,84200,84200,84200,84200,0
|
|
20230728,163000,155869621300,84200,84200,84200,84200,47432
|
|
20230728,162900,155869621300,84200,84200,84200,84200,0
|
|
20230728,162800,155869621300,84200,84200,84200,84200,0
|
|
20230728,162700,155869621300,84200,84200,84200,84200,0
|
|
20230728,162600,155869621300,84200,84200,84200,84200,0
|
|
20230728,162500,155869621300,84200,84200,84200,84200,0
|
|
20230728,162400,155869621300,84200,84200,84200,84200,0
|
|
20230728,162300,155869621300,84200,84200,84200,84200,0
|
|
20230728,162200,155869621300,84200,84200,84200,84200,0
|
|
20230728,162100,155869621300,84200,84200,84200,84200,0
|
|
20230728,162000,155869621300,84200,84200,84200,84200,0
|
|
20230728,161900,155869621300,84200,84200,84200,84200,0
|
|
20230728,161800,155869621300,84200,84200,84200,84200,0
|
|
20230728,161700,155869621300,84200,84200,84200,84200,0
|
|
20230728,161600,155869621300,84200,84200,84200,84200,0
|
|
20230728,161500,155869621300,84200,84200,84200,84200,0
|
|
20230728,161400,155869621300,84200,84200,84200,84200,0
|
|
20230728,161300,155869621300,84200,84200,84200,84200,0
|
|
20230728,161200,155869621300,84200,84200,84200,84200,0
|
|
20230728,161100,155869621300,84200,84200,84200,84200,0
|
|
20230728,161000,155869621300,84200,84200,84200,84200,0
|
|
20230728,160900,155869621300,84200,84200,84200,84200,0
|
|
20230728,160800,155869621300,84200,84200,84200,84200,0
|
|
20230728,160700,155869621300,84200,84200,84200,84200,0
|
|
20230728,160600,155869621300,84200,84200,84200,84200,0
|
|
20230728,160500,155869621300,84200,84200,84200,84200,0
|
|
20230728,160400,155869621300,84200,84200,84200,84200,0
|
|
20230728,160300,155869621300,84200,84200,84200,84200,0
|
|
20230728,160200,155869621300,84200,84200,84200,84200,0
|
|
20230728,160100,155869621300,84200,84200,84200,84200,0
|
|
20230728,160000,155869621300,84200,84200,84200,84200,47432
|
|
20230728,155900,155869621300,84200,84200,84200,84200,0
|
|
20230728,155800,155869621300,84200,84200,84200,84200,0
|
|
20230728,155700,155869621300,84200,84200,84200,84200,0
|
|
20230728,155600,155869621300,84200,84200,84200,84200,0
|
|
20230728,155500,155869621300,84200,84200,84200,84200,0
|
|
20230728,155400,155869621300,84200,84200,84200,84200,0
|
|
20230728,155300,155869621300,84200,84200,84200,84200,0
|
|
20230728,155200,155869621300,84200,84200,84200,84200,0
|
|
20230728,155100,155869621300,84200,84200,84200,84200,0
|
|
20230728,155000,155869621300,84200,84200,84200,84200,0
|
|
20230728,154900,155869621300,84200,84200,84200,84200,0
|
|
20230728,154800,155869621300,84200,84200,84200,84200,0
|
|
20230728,154700,155869621300,84200,84200,84200,84200,0
|
|
20230728,154600,155869621300,84200,84200,84200,84200,0
|
|
20230728,154500,155869621300,84200,84200,84200,84200,0
|
|
20230728,154400,155869621300,84200,84200,84200,84200,0
|
|
20230728,154300,155869621300,84200,84200,84200,84200,0
|
|
20230728,154200,155869621300,84200,84200,84200,84200,0
|
|
20230728,154100,155869621300,84200,84200,84200,84200,0
|
|
20230728,154000,155869621300,84200,84200,84200,84200,0
|
|
20230728,153900,155869621300,84200,84200,84200,84200,0
|
|
20230728,153800,155869621300,84200,84200,84200,84200,0
|
|
20230728,153700,155869621300,84200,84200,84200,84200,0
|
|
20230728,153600,155869621300,84200,84200,84200,84200,0
|
|
20230728,153500,155869621300,84200,84200,84200,84200,0
|
|
20230728,153400,155869621300,84200,84200,84200,84200,0
|
|
20230728,153300,155869621300,84200,84200,84200,84200,0
|
|
20230728,153200,155869621300,84200,84200,84200,84200,0
|
|
20230728,153100,155869621300,84200,84200,84200,84200,0
|
|
20230728,153000,155869621300,84200,84200,84200,84200,94864
|
|
20230728,152900,151875846900,84100,84100,84100,84100,0
|
|
20230728,152800,151875846900,84100,84100,84100,84100,0
|
|
20230728,152700,151875846900,84100,84100,84100,84100,0
|
|
20230728,152600,151875846900,84100,84100,84100,84100,0
|
|
20230728,152500,151875846900,84100,84100,84100,84100,0
|
|
20230728,152400,151875846900,84100,84100,84100,84100,0
|
|
20230728,152300,151875846900,84100,84100,84100,84100,0
|
|
20230728,152200,151875846900,84100,84100,84100,84100,0
|
|
20230728,152100,151875846900,84100,84100,84100,84100,0
|
|
20230728,152000,151875846900,84100,84100,84100,84100,0
|
|
20230728,151900,151875846900,84100,84200,84300,84100,7389
|
|
20230728,151800,151254037700,84200,84200,84300,84200,2159
|
|
20230728,151700,151072228200,84200,84300,84400,84200,5235
|
|
20230728,151600,150631179900,84300,84400,84400,84200,2380
|
|
20230728,151500,150430537400,84400,84200,84400,84200,1942
|
|
20230728,151400,150266829800,84200,84300,84400,84200,4499
|
|
20230728,151300,149887567600,84400,84300,84400,84300,970
|
|
20230728,151200,149805759400,84400,84300,84400,84300,1398
|
|
20230728,151100,149687894500,84400,84400,84500,84300,2161
|
|
20230728,151000,149505537100,84400,84300,84400,84300,2455
|
|
20230728,150900,149298420000,84300,84300,84300,84200,2467
|
|
20230728,150800,149090530200,84300,84200,84300,84200,887
|
|
20230728,150700,149015784000,84200,84400,84400,84200,3244
|
|
20230728,150600,148742317100,84300,84300,84400,84300,1846
|
|
20230728,150500,148586563500,84400,84400,84400,84300,1167
|
|
20230728,150400,148488116300,84400,84200,84400,84200,1375
|
|
20230728,150300,148372194400,84300,84300,84300,84200,2601
|
|
20230728,150200,148152959200,84300,84200,84300,84200,1168
|
|
20230728,150100,148054530100,84200,84300,84300,84200,1747
|
|
20230728,150000,147907306100,84200,84400,84400,84200,2156
|
|
20230728,145900,147725578500,84300,84300,84400,84200,1850
|
|
20230728,145800,147569622600,84300,84200,84300,84200,1208
|
|
20230728,145700,147467842900,84300,84300,84300,84200,1132
|
|
20230728,145600,147372470900,84300,84300,84300,84200,1078
|
|
20230728,145500,147281659900,84200,84300,84300,84200,493
|
|
20230728,145400,147240137100,84300,84300,84300,84200,2636
|
|
20230728,145300,147017984500,84300,84400,84400,84200,5568
|
|
20230728,145200,146548749700,84400,84300,84400,84200,2860
|
|
20230728,145100,146307613200,84300,84200,84300,84200,682
|
|
20230728,145000,146250156300,84300,84200,84400,84200,2241
|
|
20230728,144900,146061357300,84300,84300,84300,84100,3644
|
|
20230728,144800,145754396300,84200,84200,84300,84200,1057
|
|
20230728,144700,145665372500,84200,84200,84300,84100,2541
|
|
20230728,144600,145451457600,84200,84000,84200,84000,6100
|
|
20230728,144500,144938390900,84100,84100,84100,84000,2413
|
|
20230728,144400,144735465700,84100,84000,84100,84000,1361
|
|
20230728,144300,144621048600,84100,84100,84100,84000,1284
|
|
20230728,144200,144513102800,84100,84000,84100,84000,3057
|
|
20230728,144100,144256282800,84000,84100,84100,84000,915
|
|
20230728,144000,144179350100,84100,84000,84100,84000,2375
|
|
20230728,143900,143979643700,84100,84100,84100,84000,1101
|
|
20230728,143800,143887129800,84000,84000,84200,84000,1468
|
|
20230728,143700,143763739300,84100,84100,84200,84000,2006
|
|
20230728,143600,143595040900,84100,84200,84200,84100,1381
|
|
20230728,143500,143478877100,84100,84200,84200,84100,1915
|
|
20230728,143400,143317766100,84200,84100,84300,84100,1260
|
|
20230728,143300,143211665600,84200,84300,84300,84100,7388
|
|
20230728,143200,142589890800,84200,84200,84300,84200,782
|
|
20230728,143100,142524030400,84300,84200,84300,84100,5774
|
|
20230728,143000,142037950600,84200,84100,84200,84100,864
|
|
20230728,142900,141965245000,84200,84100,84200,84100,2089
|
|
20230728,142800,141789525100,84100,84100,84200,84100,1646
|
|
20230728,142700,141651082600,84100,84200,84200,84100,1879
|
|
20230728,142600,141493050500,84100,84100,84200,84100,1182
|
|
20230728,142500,141393576300,84200,84200,84200,84100,905
|
|
20230728,142400,141317404900,84100,84100,84200,84100,298
|
|
20230728,142300,141292334200,84100,84200,84200,84100,1574
|
|
20230728,142200,141159897400,84100,84100,84200,84100,840
|
|
20230728,142100,141089207900,84100,84200,84200,84100,1120
|
|
20230728,142000,140994999800,84200,84100,84200,84100,744
|
|
20230728,141900,140932406900,84100,84100,84200,84100,1113
|
|
20230728,141800,140838756200,84100,84100,84200,84100,658
|
|
20230728,141700,140783411000,84100,84100,84200,84100,904
|
|
20230728,141600,140707376200,84100,84100,84200,84100,287
|
|
20230728,141500,140683232000,84100,84100,84200,84100,1033
|
|
20230728,141400,140596344200,84100,84100,84200,84100,1878
|
|
20230728,141300,140438401100,84100,84200,84200,84100,1019
|
|
20230728,141200,140352672900,84100,84200,84200,84100,620
|
|
20230728,141100,140300516600,84100,84100,84200,84100,1968
|
|
20230728,141000,140134948700,84100,84100,84200,84100,943
|
|
20230728,140900,140055619700,84200,84100,84200,84100,1000
|
|
20230728,140800,139971498500,84200,84300,84300,84100,7848
|
|
20230728,140700,139310735500,84200,84200,84300,84200,966
|
|
20230728,140600,139229343700,84200,84300,84300,84200,305
|
|
20230728,140500,139203637400,84200,84100,84300,84100,693
|
|
20230728,140400,139145266500,84100,84200,84300,84100,1649
|
|
20230728,140300,139006431400,84200,84100,84200,84100,1039
|
|
20230728,140200,138918962600,84200,84200,84200,84100,1394
|
|
20230728,140100,138801597000,84200,84100,84200,84100,867
|
|
20230728,140000,138728627800,84100,84100,84200,84100,3059
|
|
20230728,135900,138471306800,84200,84200,84200,84100,2692
|
|
20230728,135800,138244657800,84100,84100,84200,84100,905
|
|
20230728,135700,138168511600,84200,84100,84200,84000,3875
|
|
20230728,135600,137842597400,84100,84000,84100,84000,1816
|
|
20230728,135500,137689913600,84000,84000,84100,84000,588
|
|
20230728,135400,137640476700,84000,84100,84200,84000,4990
|
|
20230728,135300,137220923200,84100,84100,84100,84000,3526
|
|
20230728,135200,136924547900,84100,84100,84100,84000,364
|
|
20230728,135100,136893965900,84100,84100,84200,84000,1383
|
|
20230728,135000,136777686000,84100,84100,84200,84100,829
|
|
20230728,134900,136707962800,84100,84000,84200,84000,1502
|
|
20230728,134800,136581668700,84000,84100,84100,84000,1996
|
|
20230728,134700,136413817800,84100,84200,84200,84100,697
|
|
20230728,134600,136355174500,84100,84200,84300,84100,2568
|
|
20230728,134500,136139058800,84200,84300,84300,84200,1578
|
|
20230728,134400,136006177600,84300,84200,84300,84200,3582
|
|
20230728,134300,135704436700,84300,84100,84300,84100,2606
|
|
20230728,134200,135484966200,84100,84100,84200,84100,325
|
|
20230728,134100,135457618200,84100,84100,84200,84100,1028
|
|
20230728,134000,135371116400,84200,84100,84200,84000,2920
|
|
20230728,133900,135125550600,84100,84100,84200,84000,11100
|
|
20230728,133800,134192087400,84200,84200,84200,84100,2288
|
|
20230728,133700,133999501600,84200,84200,84200,84100,2349
|
|
20230728,133600,133801754300,84200,84300,84300,84100,2262
|
|
20230728,133500,133611294300,84300,84200,84300,84200,462
|
|
20230728,133400,133572372600,84200,84200,84300,84200,372
|
|
20230728,133300,133541045700,84200,84200,84400,84200,1582
|
|
20230728,133200,133407816500,84200,84200,84400,84200,4747
|
|
20230728,133100,133008021500,84200,84200,84300,84200,1796
|
|
20230728,133000,132856658500,84200,84200,84300,84200,1091
|
|
20230728,132900,132764772100,84300,84300,84300,84200,544
|
|
20230728,132800,132718944100,84300,84300,84300,84200,5502
|
|
20230728,132700,132255651300,84300,84300,84400,84200,2520
|
|
20230728,132600,132043202600,84400,84400,84500,84300,1273
|
|
20230728,132500,131935788900,84500,84400,84500,84300,370
|
|
20230728,132400,131904566900,84400,84400,84400,84300,297
|
|
20230728,132300,131879507700,84400,84500,84500,84400,1385
|
|
20230728,132200,131762592000,84400,84400,84500,84300,795
|
|
20230728,132100,131695484800,84400,84400,84500,84400,1535
|
|
20230728,132000,131565920200,84400,84400,84400,84300,548
|
|
20230728,131900,131519682600,84400,84400,84400,84200,4839
|
|
20230728,131800,131111780100,84300,84400,84400,84300,2591
|
|
20230728,131700,130893169800,84500,84500,84500,84300,1525
|
|
20230728,131600,130764467000,84400,84400,84500,84300,923
|
|
20230728,131500,130686557600,84300,84400,84500,84300,931
|
|
20230728,131400,130607995500,84400,84500,84500,84300,2179
|
|
20230728,131300,130424049700,84400,84400,84500,84300,762
|
|
20230728,131200,130359720800,84400,84400,84400,84300,312
|
|
20230728,131100,130333399500,84300,84300,84500,84200,3590
|
|
20230728,131000,130030642500,84300,84300,84300,84200,622
|
|
20230728,130900,129978224600,84200,84300,84300,84200,1011
|
|
20230728,130800,129893064000,84300,84300,84300,84200,9299
|
|
20230728,130700,129110010500,84300,84400,84400,84200,4237
|
|
20230728,130600,128752828100,84400,84300,84400,84300,306
|
|
20230728,130500,128727024300,84300,84400,84500,84300,3224
|
|
20230728,130400,128455142200,84400,84400,84500,84300,893
|
|
20230728,130300,128379773900,84400,84500,84500,84300,1577
|
|
20230728,130200,128246662200,84500,84300,84500,84300,3716
|
|
20230728,130100,127932979900,84400,84600,84600,84400,6591
|
|
20230728,130000,127376311200,84600,84500,84600,84500,1051
|
|
20230728,125900,127287497800,84500,84600,84600,84500,1150
|
|
20230728,125800,127190305700,84600,84500,84600,84500,1158
|
|
20230728,125700,127092452100,84600,84500,84600,84400,831
|
|
20230728,125600,127022249800,84500,84500,84500,84400,561
|
|
20230728,125500,126974856400,84500,84500,84600,84500,1091
|
|
20230728,125400,126882664000,84600,84500,84600,84500,2301
|
|
20230728,125300,126688199600,84500,84600,84700,84500,2280
|
|
20230728,125200,126495316900,84600,84600,84600,84500,1734
|
|
20230728,125100,126348679000,84500,84400,84600,84300,2826
|
|
20230728,125000,126110040100,84400,84600,84600,84300,3420
|
|
20230728,124900,125821146600,84500,84300,84500,84300,3498
|
|
20230728,124800,125525739800,84400,84200,84400,84200,4125
|
|
20230728,124700,125177948500,84200,84300,84300,84200,1601
|
|
20230728,124600,125043047700,84200,84500,84600,84200,13551
|
|
20230728,124500,123900220500,84600,84600,84600,84400,8263
|
|
20230728,124400,123201945500,84500,84600,84700,84500,1715
|
|
20230728,124300,123056892900,84600,84500,84700,84500,1247
|
|
20230728,124200,122951391900,84600,84600,84700,84500,2865
|
|
20230728,124100,122709015800,84600,84800,84900,84600,6509
|
|
20230728,124000,122157670400,84800,84900,84900,84800,1517
|
|
20230728,123900,122028982600,84900,84900,84900,84800,346
|
|
20230728,123800,121999620700,84900,84900,84900,84800,788
|
|
20230728,123700,121932750800,84800,84800,84900,84800,1316
|
|
20230728,123600,121821086000,84900,84800,84900,84800,1495
|
|
20230728,123500,121694307900,84800,84900,84900,84800,424
|
|
20230728,123400,121658339200,84900,85000,85000,84800,2415
|
|
20230728,123300,121453302800,85000,85000,85000,84900,1118
|
|
20230728,123200,121358295600,85100,85000,85200,85000,8250
|
|
20230728,123100,120656474000,85100,85000,85100,84900,4485
|
|
20230728,123000,120275288100,84900,84800,84900,84800,3309
|
|
20230728,122900,119994369700,84900,84800,84900,84700,3172
|
|
20230728,122800,119725412300,84700,84900,84900,84700,2412
|
|
20230728,122700,119520904100,84900,84800,84900,84700,1833
|
|
20230728,122600,119365426600,84800,84800,84800,84700,629
|
|
20230728,122500,119312118200,84800,84700,84800,84700,1491
|
|
20230728,122400,119185764500,84700,84700,84800,84700,826
|
|
20230728,122300,119115761900,84800,84700,84800,84700,2013
|
|
20230728,122200,118945083000,84700,84800,84800,84700,492
|
|
20230728,122100,118903366100,84700,84800,84800,84700,909
|
|
20230728,122000,118826353600,84800,84900,84900,84700,1087
|
|
20230728,121900,118734177700,84900,84800,84900,84800,373
|
|
20230728,121800,118702542300,84800,84700,84900,84700,1646
|
|
20230728,121700,118562949200,84900,84700,84900,84700,1738
|
|
20230728,121600,118415589600,84800,84800,84800,84700,1140
|
|
20230728,121500,118318942900,84800,84700,84800,84700,223
|
|
20230728,121400,118300044400,84700,84700,84800,84700,462
|
|
20230728,121300,118260909200,84700,84600,84700,84600,1440
|
|
20230728,121200,118138970900,84600,84600,84700,84600,907
|
|
20230728,121100,118062188300,84600,84700,84700,84600,697
|
|
20230728,121000,118003174100,84700,84700,84700,84600,564
|
|
20230728,120900,117955448000,84600,84700,84700,84600,532
|
|
20230728,120800,117910435000,84600,84600,84700,84600,665
|
|
20230728,120700,117854174000,84600,84700,84800,84600,1614
|
|
20230728,120600,117717478300,84700,84800,84900,84700,5365
|
|
20230728,120500,117262689300,84900,84600,84900,84600,3508
|
|
20230728,120400,116965337100,84700,84700,84700,84600,917
|
|
20230728,120300,116887697600,84600,84600,84700,84500,1967
|
|
20230728,120200,116721297800,84500,84500,84600,84500,528
|
|
20230728,120100,116676665100,84500,84600,84600,84500,344
|
|
20230728,120000,116647579500,84500,84500,84600,84400,1759
|
|
20230728,115900,116498945300,84400,84400,84500,84400,3162
|
|
20230728,115800,116232045000,84400,84400,84400,84300,4480
|
|
20230728,115700,115854220200,84500,84500,84600,84100,13302
|
|
20230728,115600,114732323000,84500,84600,84700,84500,1256
|
|
20230728,115500,114626079500,84600,84600,84600,84500,1185
|
|
20230728,115400,114525854500,84600,84500,84600,84500,577
|
|
20230728,115300,114477092100,84600,84500,84700,84500,843
|
|
20230728,115200,114405782600,84600,84600,84600,84500,776
|
|
20230728,115100,114340145800,84600,84500,84600,84400,1593
|
|
20230728,115000,114205495700,84500,84600,84600,84500,3092
|
|
20230728,114900,113944218800,84500,84600,84600,84500,1356
|
|
20230728,114800,113829628800,84600,84700,84700,84500,4790
|
|
20230728,114700,113424410500,84600,84800,84900,84600,12215
|
|
20230728,114600,112388734200,84900,84800,84900,84800,1032
|
|
20230728,114500,112301199000,84900,84900,84900,84800,1515
|
|
20230728,114400,112172626100,84900,84800,84900,84800,709
|
|
20230728,114300,112112435800,84800,84900,84900,84800,839
|
|
20230728,114200,112041282500,84800,84800,84900,84800,1066
|
|
20230728,114100,111950821500,84800,84800,84900,84800,968
|
|
20230728,114000,111868708700,84800,84800,84900,84800,1172
|
|
20230728,113900,111769255800,84800,84800,84900,84800,718
|
|
20230728,113800,111708347400,84800,84800,84900,84800,419
|
|
20230728,113700,111672810100,84800,84800,84900,84800,267
|
|
20230728,113600,111650164100,84800,84800,84900,84800,615
|
|
20230728,113500,111597996900,84900,84900,85000,84800,1373
|
|
20230728,113400,111481477100,84900,84900,85000,84900,1148
|
|
20230728,113300,111384010200,84900,84800,85000,84800,3240
|
|
20230728,113200,111108999200,84800,85000,85000,84800,9733
|
|
20230728,113100,110282849700,84900,85000,85000,84900,794
|
|
20230728,113000,110215396200,84900,84900,85000,84900,708
|
|
20230728,112900,110155270200,84900,85000,85000,84900,210
|
|
20230728,112800,110137428400,85000,84900,85000,84900,990
|
|
20230728,112700,110053345400,84900,84900,85000,84900,1661
|
|
20230728,112600,109912311200,84800,84900,84900,84800,338
|
|
20230728,112500,109883626500,84800,84700,84900,84600,3035
|
|
20230728,112400,109626411800,84600,84600,84700,84600,1024
|
|
20230728,112300,109539736500,84700,84600,84700,84600,1094
|
|
20230728,112200,109447125200,84600,84700,84700,84600,135
|
|
20230728,112100,109435699900,84600,84700,84700,84600,783
|
|
20230728,112000,109369407500,84700,84600,84800,84600,4704
|
|
20230728,111900,108970800100,84700,84700,84700,84600,421
|
|
20230728,111800,108935176700,84600,84600,84700,84600,549
|
|
20230728,111700,108888724300,84600,84600,84700,84600,438
|
|
20230728,111600,108851667800,84700,84600,84700,84400,7808
|
|
20230728,111500,108191780000,84600,84800,84800,84600,4130
|
|
20230728,111400,107841919300,84800,84800,84800,84700,1367
|
|
20230728,111300,107726000700,84800,84800,84900,84700,889
|
|
20230728,111200,107650623800,84800,84700,84800,84700,1020
|
|
20230728,111100,107564167300,84800,84800,84800,84700,904
|
|
20230728,111000,107487521800,84700,84800,84800,84700,500
|
|
20230728,110900,107445155300,84800,84600,84800,84600,1757
|
|
20230728,110800,107296191000,84700,84700,84800,84600,985
|
|
20230728,110700,107212738500,84700,84500,84700,84500,4638
|
|
20230728,110600,106820169200,84500,84600,84600,84500,1615
|
|
20230728,110500,106683662900,84500,84600,84700,84500,1575
|
|
20230728,110400,106550376100,84600,84500,84700,84500,1164
|
|
20230728,110300,106451903700,84500,84500,84600,84500,729
|
|
20230728,110200,106390283600,84500,84500,84700,84500,5837
|
|
20230728,110100,105896487900,84500,84800,84800,84500,6749
|
|
20230728,110000,105325801400,84700,84800,84900,84700,1968
|
|
20230728,105900,105159024900,84800,84800,84900,84700,6768
|
|
20230728,105800,104585598300,84700,84800,84800,84700,1549
|
|
20230728,105700,104454263800,84800,84800,84800,84700,541
|
|
20230728,105600,104408433400,84800,84700,84800,84700,757
|
|
20230728,105500,104344286000,84700,84700,84800,84700,3374
|
|
20230728,105400,104058492800,84700,84800,84900,84700,1061
|
|
20230728,105300,103968522800,84800,84800,85000,84700,2425
|
|
20230728,105200,103762846200,84700,84700,84800,84600,4728
|
|
20230728,105100,103362540200,84600,84900,85000,84600,8341
|
|
20230728,105000,102655284400,84900,84900,85100,84800,3218
|
|
20230728,104900,102381995000,84900,84800,85000,84800,4524
|
|
20230728,104800,101997915800,84800,84900,84900,84800,2960
|
|
20230728,104700,101746679400,84900,85000,85000,84800,4355
|
|
20230728,104600,101376957600,85000,85000,85100,84900,5732
|
|
20230728,104500,100889753700,85100,85000,85100,85000,581
|
|
20230728,104400,100840345600,85000,85000,85100,85000,605
|
|
20230728,104300,100788904100,85000,85000,85100,85000,1530
|
|
20230728,104200,100658846200,85000,85100,85200,85000,5539
|
|
20230728,104100,100187501500,85100,85200,85200,85100,789
|
|
20230728,104000,100120331200,85200,85100,85200,85100,460
|
|
20230728,103900,100081159800,85200,85200,85200,85100,939
|
|
20230728,103800,100001191700,85200,85100,85200,85100,764
|
|
20230728,103700,99936126100,85200,85200,85200,85100,474
|
|
20230728,103600,99895779500,85100,85100,85200,85100,2512
|
|
20230728,103500,99681999700,85100,85200,85200,85100,294
|
|
20230728,103400,99656971500,85100,85200,85200,85100,728
|
|
20230728,103300,99594999100,85100,85300,85300,85100,4918
|
|
20230728,103200,99175914000,85200,85200,85300,85200,2642
|
|
20230728,103100,98950569800,85200,85300,85300,85200,596
|
|
20230728,103000,98899749700,85200,85200,85300,85200,1078
|
|
20230728,102900,98807844300,85300,85300,85300,85200,525
|
|
20230728,102800,98763086800,85200,85200,85300,85100,1989
|
|
20230728,102700,98593626100,85100,85100,85200,85000,1515
|
|
20230728,102600,98464659100,85100,85300,85300,85100,2124
|
|
20230728,102500,98283742000,85200,85100,85200,85000,2454
|
|
20230728,102400,98074857000,85000,85000,85100,85000,1426
|
|
20230728,102300,97953554100,85100,85100,85100,85000,1646
|
|
20230728,102200,97813540100,85100,85200,85200,85000,3294
|
|
20230728,102100,97533242300,85100,85000,85100,85000,1622
|
|
20230728,102000,97395223300,85000,85100,85100,85000,524
|
|
20230728,101900,97350658400,85100,85200,85300,85000,3945
|
|
20230728,101800,97014719700,85300,85100,85300,85100,1925
|
|
20230728,101700,96850720100,85100,85100,85200,84900,3574
|
|
20230728,101600,96546784200,85100,85000,85100,85000,1231
|
|
20230728,101500,96442076100,85100,85100,85100,85000,6620
|
|
20230728,101400,95879153400,85100,85100,85100,85000,1300
|
|
20230728,101300,95768607800,85000,85200,85200,85000,3469
|
|
20230728,101200,95473423500,85100,85300,85400,85100,5370
|
|
20230728,101100,95015742500,85300,85400,85400,85300,1487
|
|
20230728,101000,94888866200,85400,85100,85400,85100,5995
|
|
20230728,100900,94377719000,85200,85100,85200,85100,860
|
|
20230728,100800,94304481500,85100,85100,85200,85000,6955
|
|
20230728,100700,93712599000,85100,85200,85200,85100,1131
|
|
20230728,100600,93616311800,85100,85000,85200,85000,3730
|
|
20230728,100500,93298877200,85000,84900,85100,84900,2929
|
|
20230728,100400,93049897900,84900,85100,85100,84900,4796
|
|
20230728,100300,92642365200,85100,85200,85300,85100,5857
|
|
20230728,100200,92143697200,85200,85200,85300,85200,1294
|
|
20230728,100100,92033405500,85300,85200,85300,85200,749
|
|
20230728,100000,91969566800,85300,85300,85400,85200,1919
|
|
20230728,095900,91805928800,85400,85600,85600,85300,4303
|
|
20230728,095800,91438159900,85600,85400,85700,85400,7342
|
|
20230728,095700,90809921300,85500,85300,85500,85300,3011
|
|
20230728,095600,90552774900,85300,85200,85400,85200,5279
|
|
20230728,095500,90102444600,85200,85300,85400,85200,1169
|
|
20230728,095400,90002691300,85300,85400,85500,85300,3827
|
|
20230728,095300,89676014600,85300,85100,85400,85100,4482
|
|
20230728,095200,89293846400,85100,84800,85100,84800,5933
|
|
20230728,095100,88789875500,84900,85000,85000,84800,2930
|
|
20230728,095000,88541156800,84900,84900,85000,84900,2211
|
|
20230728,094900,88353282500,85000,85000,85100,84900,1994
|
|
20230728,094800,88183902300,85000,85300,85400,85000,5906
|
|
20230728,094700,87680451700,85400,85300,85400,85300,1753
|
|
20230728,094600,87530904800,85300,84900,85300,84800,7653
|
|
20230728,094500,86880156400,84900,84800,85000,84800,12126
|
|
20230728,094400,85850751200,84800,85000,85100,84800,11720
|
|
20230728,094300,84855882400,85000,85100,85200,85000,11040
|
|
20230728,094200,83916899700,85200,85100,85300,85000,6758
|
|
20230728,094100,83341397700,85100,85300,85300,85000,13711
|
|
20230728,094000,82173279000,85300,85300,85500,85200,13340
|
|
20230728,093900,81034731100,85300,85600,85600,85300,8013
|
|
20230728,093800,80350140000,85500,85600,85600,85500,4320
|
|
20230728,093700,79980696700,85500,85400,85600,85400,6597
|
|
20230728,093600,79416739900,85500,85200,85500,85200,4284
|
|
20230728,093500,79051189800,85200,85200,85300,85000,9482
|
|
20230728,093400,78243818500,85200,85200,85300,85000,14773
|
|
20230728,093300,76986217000,85200,85400,85400,85100,11953
|
|
20230728,093200,75966917100,85400,85900,85900,85400,15760
|
|
20230728,093100,74618712700,85900,85700,85900,85600,8482
|
|
20230728,093000,73891465800,85700,85600,85800,85600,8065
|
|
20230728,092900,73200516900,85600,86000,86100,85600,18013
|
|
20230728,092800,71652627800,86000,85700,86000,85600,5580
|
|
20230728,092700,71173805500,85600,85400,85700,85400,5433
|
|
20230728,092600,70709186600,85400,85600,85600,85400,2656
|
|
20230728,092500,70482196000,85500,85500,85600,85400,8984
|
|
20230728,092400,69714500600,85400,85600,85700,85300,9943
|
|
20230728,092300,68864657900,85600,85800,85900,85500,20823
|
|
20230728,092200,67081879000,85800,86000,86100,85800,12241
|
|
20230728,092100,66029531800,86000,86200,86200,86000,9772
|
|
20230728,092000,65188147200,86100,86200,86300,86100,8113
|
|
20230728,091900,64488753900,86200,86200,86300,86100,12161
|
|
20230728,091800,63440187400,86200,85900,86300,85900,17756
|
|
20230728,091700,61911117700,85900,86000,86200,85900,12146
|
|
20230728,091600,60866074100,86000,86400,86400,86000,16079
|
|
20230728,091500,59480900700,86400,86300,86500,86200,15532
|
|
20230728,091400,58139695200,86300,86500,86600,86200,16789
|
|
20230728,091300,56689701900,86500,86800,86800,86400,19963
|
|
20230728,091200,54961379700,86700,86800,86900,86600,29986
|
|
20230728,091100,52358740800,86800,86500,86800,86300,38603
|
|
20230728,091000,49017434200,86400,86600,86700,86200,26599
|
|
20230728,090900,46718315300,86700,86800,86900,86600,25161
|
|
20230728,090800,44535398600,86900,86900,87000,86700,39269
|
|
20230728,090700,41125456100,86800,86200,87200,86100,111079
|
|
20230728,090600,31497888200,86100,85600,86200,85600,61362
|
|
20230728,090500,26222224700,85600,85600,85700,85500,16291
|
|
20230728,090400,24827037300,85500,85400,85700,85400,31963
|
|
20230728,090300,22092110100,85500,85700,86000,85400,38370
|
|
20230728,090200,18804416700,85700,85100,86300,85100,99085
|
|
20230728,090100,10311932500,85000,84000,85200,84000,58674
|
|
20230728,090000,5347264200,84100,83900,84100,83800,63712
|