615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191200,28478375500,29750,29750,29750,29750,9527
|
|
20230728,191100,28478375500,29750,29750,29750,29750,0
|
|
20230728,191000,28478375500,29750,29750,29750,29750,0
|
|
20230728,190900,28478375500,29750,29750,29750,29750,0
|
|
20230728,190800,28478375500,29750,29750,29750,29750,0
|
|
20230728,190700,28478375500,29750,29750,29750,29750,0
|
|
20230728,190600,28478375500,29750,29750,29750,29750,0
|
|
20230728,190500,28478375500,29750,29750,29750,29750,0
|
|
20230728,190400,28478375500,29750,29750,29750,29750,0
|
|
20230728,190300,28478375500,29750,29750,29750,29750,0
|
|
20230728,190200,28478375500,29750,29750,29750,29750,0
|
|
20230728,190100,28478375500,29750,29750,29750,29750,0
|
|
20230728,190000,28478375500,29750,29750,29750,29750,0
|
|
20230728,185900,28478375500,29750,29750,29750,29750,0
|
|
20230728,185800,28478375500,29750,29750,29750,29750,0
|
|
20230728,185700,28478375500,29750,29750,29750,29750,0
|
|
20230728,185600,28478375500,29750,29750,29750,29750,0
|
|
20230728,185500,28478375500,29750,29750,29750,29750,0
|
|
20230728,185400,28478375500,29750,29750,29750,29750,0
|
|
20230728,185300,28478375500,29750,29750,29750,29750,0
|
|
20230728,185200,28478375500,29750,29750,29750,29750,0
|
|
20230728,185100,28478375500,29750,29750,29750,29750,0
|
|
20230728,185000,28478375500,29750,29750,29750,29750,0
|
|
20230728,184900,28478375500,29750,29750,29750,29750,0
|
|
20230728,184800,28478375500,29750,29750,29750,29750,0
|
|
20230728,184700,28478375500,29750,29750,29750,29750,0
|
|
20230728,184600,28478375500,29750,29750,29750,29750,0
|
|
20230728,184500,28478375500,29750,29750,29750,29750,0
|
|
20230728,184400,28478375500,29750,29750,29750,29750,0
|
|
20230728,184300,28478375500,29750,29750,29750,29750,0
|
|
20230728,184200,28478375500,29750,29750,29750,29750,9527
|
|
20230728,184100,28478375500,29750,29750,29750,29750,0
|
|
20230728,184000,28478375500,29750,29750,29750,29750,0
|
|
20230728,183900,28478375500,29750,29750,29750,29750,0
|
|
20230728,183800,28478375500,29750,29750,29750,29750,0
|
|
20230728,183700,28478375500,29750,29750,29750,29750,0
|
|
20230728,183600,28478375500,29750,29750,29750,29750,0
|
|
20230728,183500,28478375500,29750,29750,29750,29750,0
|
|
20230728,183400,28478375500,29750,29750,29750,29750,0
|
|
20230728,183300,28478375500,29750,29750,29750,29750,0
|
|
20230728,183200,28478375500,29750,29750,29750,29750,0
|
|
20230728,183100,28478375500,29750,29750,29750,29750,0
|
|
20230728,183000,28478375500,29750,29750,29750,29750,0
|
|
20230728,182900,28478375500,29750,29750,29750,29750,0
|
|
20230728,182800,28478375500,29750,29750,29750,29750,0
|
|
20230728,182700,28478375500,29750,29750,29750,29750,0
|
|
20230728,182600,28478375500,29750,29750,29750,29750,0
|
|
20230728,182500,28478375500,29750,29750,29750,29750,0
|
|
20230728,182400,28478375500,29750,29750,29750,29750,0
|
|
20230728,182300,28478375500,29750,29750,29750,29750,0
|
|
20230728,182200,28478375500,29750,29750,29750,29750,0
|
|
20230728,182100,28478375500,29750,29750,29750,29750,0
|
|
20230728,182000,28478375500,29750,29750,29750,29750,0
|
|
20230728,181900,28478375500,29750,29750,29750,29750,0
|
|
20230728,181800,28478375500,29750,29750,29750,29750,0
|
|
20230728,181700,28478375500,29750,29750,29750,29750,0
|
|
20230728,181600,28478375500,29750,29750,29750,29750,0
|
|
20230728,181500,28478375500,29750,29750,29750,29750,0
|
|
20230728,181400,28478375500,29750,29750,29750,29750,0
|
|
20230728,181300,28478375500,29750,29750,29750,29750,0
|
|
20230728,181200,28478375500,29750,29750,29750,29750,9527
|
|
20230728,181100,28478375500,29750,29750,29750,29750,0
|
|
20230728,181000,28478375500,29750,29750,29750,29750,0
|
|
20230728,180900,28478375500,29750,29750,29750,29750,0
|
|
20230728,180800,28478375500,29750,29750,29750,29750,0
|
|
20230728,180700,28478375500,29750,29750,29750,29750,0
|
|
20230728,180600,28478375500,29750,29750,29750,29750,0
|
|
20230728,180500,28478375500,29750,29750,29750,29750,0
|
|
20230728,180400,28478375500,29750,29750,29750,29750,0
|
|
20230728,180300,28478375500,29750,29750,29750,29750,0
|
|
20230728,180200,28478375500,29750,29750,29750,29750,0
|
|
20230728,180100,28478375500,29750,29750,29750,29750,0
|
|
20230728,180000,28478375500,29750,29750,29750,29750,0
|
|
20230728,175900,28478375500,29750,29750,29750,29750,0
|
|
20230728,175800,28478375500,29750,29750,29750,29750,0
|
|
20230728,175700,28478375500,29750,29750,29750,29750,0
|
|
20230728,175600,28478375500,29750,29750,29750,29750,0
|
|
20230728,175500,28478375500,29750,29750,29750,29750,0
|
|
20230728,175400,28478375500,29750,29750,29750,29750,0
|
|
20230728,175300,28478375500,29750,29750,29750,29750,0
|
|
20230728,175200,28478375500,29750,29750,29750,29750,0
|
|
20230728,175100,28478375500,29750,29750,29750,29750,0
|
|
20230728,175000,28478375500,29750,29750,29750,29750,0
|
|
20230728,174900,28478375500,29750,29750,29750,29750,0
|
|
20230728,174800,28478375500,29750,29750,29750,29750,0
|
|
20230728,174700,28478375500,29750,29750,29750,29750,0
|
|
20230728,174600,28478375500,29750,29750,29750,29750,0
|
|
20230728,174500,28478375500,29750,29750,29750,29750,0
|
|
20230728,174400,28478375500,29750,29750,29750,29750,0
|
|
20230728,174300,28478375500,29750,29750,29750,29750,0
|
|
20230728,174200,28478375500,29750,29750,29750,29750,9527
|
|
20230728,174100,28478375500,29750,29750,29750,29750,0
|
|
20230728,174000,28478375500,29750,29750,29750,29750,0
|
|
20230728,173900,28478375500,29750,29750,29750,29750,0
|
|
20230728,173800,28478375500,29750,29750,29750,29750,0
|
|
20230728,173700,28478375500,29750,29750,29750,29750,0
|
|
20230728,173600,28478375500,29750,29750,29750,29750,0
|
|
20230728,173500,28478375500,29750,29750,29750,29750,0
|
|
20230728,173400,28478375500,29750,29750,29750,29750,0
|
|
20230728,173300,28478375500,29750,29750,29750,29750,0
|
|
20230728,173200,28478375500,29750,29750,29750,29750,0
|
|
20230728,173100,28478375500,29750,29750,29750,29750,0
|
|
20230728,173000,28478375500,29750,29750,29750,29750,0
|
|
20230728,172900,28478375500,29750,29750,29750,29750,0
|
|
20230728,172800,28478375500,29750,29750,29750,29750,0
|
|
20230728,172700,28478375500,29750,29750,29750,29750,0
|
|
20230728,172600,28478375500,29750,29750,29750,29750,0
|
|
20230728,172500,28478375500,29750,29750,29750,29750,0
|
|
20230728,172400,28478375500,29750,29750,29750,29750,0
|
|
20230728,172300,28478375500,29750,29750,29750,29750,0
|
|
20230728,172200,28478375500,29750,29750,29750,29750,0
|
|
20230728,172100,28478375500,29750,29750,29750,29750,0
|
|
20230728,172000,28478375500,29750,29750,29750,29750,0
|
|
20230728,171900,28478375500,29750,29750,29750,29750,0
|
|
20230728,171800,28478375500,29750,29750,29750,29750,0
|
|
20230728,171700,28478375500,29750,29750,29750,29750,0
|
|
20230728,171600,28478375500,29750,29750,29750,29750,0
|
|
20230728,171500,28478375500,29750,29750,29750,29750,0
|
|
20230728,171400,28478375500,29750,29750,29750,29750,0
|
|
20230728,171300,28478375500,29750,29750,29750,29750,0
|
|
20230728,171200,28478375500,29750,29750,29750,29750,9527
|
|
20230728,171100,28478375500,29750,29750,29750,29750,0
|
|
20230728,171000,28478375500,29750,29750,29750,29750,0
|
|
20230728,170900,28478375500,29750,29750,29750,29750,0
|
|
20230728,170800,28478375500,29750,29750,29750,29750,0
|
|
20230728,170700,28478375500,29750,29750,29750,29750,0
|
|
20230728,170600,28478375500,29750,29750,29750,29750,0
|
|
20230728,170500,28478375500,29750,29750,29750,29750,0
|
|
20230728,170400,28478375500,29750,29750,29750,29750,0
|
|
20230728,170300,28478375500,29750,29750,29750,29750,0
|
|
20230728,170200,28478375500,29750,29750,29750,29750,0
|
|
20230728,170100,28478375500,29750,29750,29750,29750,0
|
|
20230728,170000,28478375500,29750,29750,29750,29750,0
|
|
20230728,165900,28478375500,29750,29750,29750,29750,0
|
|
20230728,165800,28478375500,29750,29750,29750,29750,0
|
|
20230728,165700,28478375500,29750,29750,29750,29750,0
|
|
20230728,165600,28478375500,29750,29750,29750,29750,0
|
|
20230728,165500,28478375500,29750,29750,29750,29750,0
|
|
20230728,165400,28478375500,29750,29750,29750,29750,0
|
|
20230728,165300,28478375500,29750,29750,29750,29750,0
|
|
20230728,165200,28478375500,29750,29750,29750,29750,0
|
|
20230728,165100,28478375500,29750,29750,29750,29750,0
|
|
20230728,165000,28478375500,29750,29750,29750,29750,0
|
|
20230728,164900,28478375500,29750,29750,29750,29750,0
|
|
20230728,164800,28478375500,29750,29750,29750,29750,0
|
|
20230728,164700,28478375500,29750,29750,29750,29750,0
|
|
20230728,164600,28478375500,29750,29750,29750,29750,0
|
|
20230728,164500,28478375500,29750,29750,29750,29750,0
|
|
20230728,164400,28478375500,29750,29750,29750,29750,0
|
|
20230728,164300,28478375500,29750,29750,29750,29750,0
|
|
20230728,164200,28478375500,29750,29750,29750,29750,9527
|
|
20230728,164100,28478375500,29750,29750,29750,29750,0
|
|
20230728,164000,28478375500,29750,29750,29750,29750,0
|
|
20230728,163900,28478375500,29750,29750,29750,29750,0
|
|
20230728,163800,28478375500,29750,29750,29750,29750,0
|
|
20230728,163700,28478375500,29750,29750,29750,29750,0
|
|
20230728,163600,28478375500,29750,29750,29750,29750,0
|
|
20230728,163500,28478375500,29750,29750,29750,29750,0
|
|
20230728,163400,28478375500,29750,29750,29750,29750,0
|
|
20230728,163300,28478375500,29750,29750,29750,29750,0
|
|
20230728,163200,28478375500,29750,29750,29750,29750,0
|
|
20230728,163100,28478375500,29750,29750,29750,29750,0
|
|
20230728,163000,28478375500,29750,29750,29750,29750,0
|
|
20230728,162900,28478375500,29750,29750,29750,29750,0
|
|
20230728,162800,28478375500,29750,29750,29750,29750,0
|
|
20230728,162700,28478375500,29750,29750,29750,29750,0
|
|
20230728,162600,28478375500,29750,29750,29750,29750,0
|
|
20230728,162500,28478375500,29750,29750,29750,29750,0
|
|
20230728,162400,28478375500,29750,29750,29750,29750,0
|
|
20230728,162300,28478375500,29750,29750,29750,29750,0
|
|
20230728,162200,28478375500,29750,29750,29750,29750,0
|
|
20230728,162100,28478375500,29750,29750,29750,29750,0
|
|
20230728,162000,28478375500,29750,29750,29750,29750,0
|
|
20230728,161900,28478375500,29750,29750,29750,29750,0
|
|
20230728,161800,28478375500,29750,29750,29750,29750,0
|
|
20230728,161700,28478375500,29750,29750,29750,29750,0
|
|
20230728,161600,28478375500,29750,29750,29750,29750,0
|
|
20230728,161500,28478375500,29750,29750,29750,29750,0
|
|
20230728,161400,28478375500,29750,29750,29750,29750,0
|
|
20230728,161300,28478375500,29750,29750,29750,29750,0
|
|
20230728,161200,28478375500,29750,29750,29750,29750,9527
|
|
20230728,161100,28478375500,29750,29750,29750,29750,0
|
|
20230728,161000,28478375500,29750,29750,29750,29750,0
|
|
20230728,160900,28478375500,29750,29750,29750,29750,0
|
|
20230728,160800,28478375500,29750,29750,29750,29750,0
|
|
20230728,160700,28478375500,29750,29750,29750,29750,0
|
|
20230728,160600,28478375500,29750,29750,29750,29750,0
|
|
20230728,160500,28478375500,29750,29750,29750,29750,0
|
|
20230728,160400,28478375500,29750,29750,29750,29750,0
|
|
20230728,160300,28478375500,29750,29750,29750,29750,0
|
|
20230728,160200,28478375500,29750,29750,29750,29750,0
|
|
20230728,160100,28478375500,29750,29750,29750,29750,0
|
|
20230728,160000,28478375500,29750,29750,29750,29750,0
|
|
20230728,155900,28478375500,29750,29750,29750,29750,0
|
|
20230728,155800,28478375500,29750,29750,29750,29750,0
|
|
20230728,155700,28478375500,29750,29750,29750,29750,0
|
|
20230728,155600,28478375500,29750,29750,29750,29750,0
|
|
20230728,155500,28478375500,29750,29750,29750,29750,0
|
|
20230728,155400,28478375500,29750,29750,29750,29750,0
|
|
20230728,155300,28478375500,29750,29750,29750,29750,0
|
|
20230728,155200,28478375500,29750,29750,29750,29750,0
|
|
20230728,155100,28478375500,29750,29750,29750,29750,0
|
|
20230728,155000,28478375500,29750,29750,29750,29750,0
|
|
20230728,154900,28478375500,29750,29750,29750,29750,0
|
|
20230728,154800,28478375500,29750,29750,29750,29750,0
|
|
20230728,154700,28478375500,29750,29750,29750,29750,0
|
|
20230728,154600,28478375500,29750,29750,29750,29750,0
|
|
20230728,154500,28478375500,29750,29750,29750,29750,0
|
|
20230728,154400,28478375500,29750,29750,29750,29750,0
|
|
20230728,154300,28478375500,29750,29750,29750,29750,0
|
|
20230728,154200,28478375500,29750,29750,29750,29750,9527
|
|
20230728,154100,28478375500,29750,29750,29750,29750,0
|
|
20230728,154000,28478375500,29750,29750,29750,29750,0
|
|
20230728,153900,28478375500,29750,29750,29750,29750,0
|
|
20230728,153800,28478375500,29750,29750,29750,29750,0
|
|
20230728,153700,28478375500,29750,29750,29750,29750,0
|
|
20230728,153600,28478375500,29750,29750,29750,29750,0
|
|
20230728,153500,28478375500,29750,29750,29750,29750,0
|
|
20230728,153400,28478375500,29750,29750,29750,29750,0
|
|
20230728,153300,28478375500,29750,29750,29750,29750,0
|
|
20230728,153200,28478375500,29750,29750,29750,29750,0
|
|
20230728,153100,28478375500,29750,29750,29750,29750,0
|
|
20230728,153000,28478375500,29750,29750,29750,29750,9527
|
|
20230728,152900,28194947250,29700,29700,29700,29700,0
|
|
20230728,152800,28194947250,29700,29700,29700,29700,0
|
|
20230728,152700,28194947250,29700,29700,29700,29700,0
|
|
20230728,152600,28194947250,29700,29700,29700,29700,0
|
|
20230728,152500,28194947250,29700,29700,29700,29700,0
|
|
20230728,152400,28194947250,29700,29700,29700,29700,0
|
|
20230728,152300,28194947250,29700,29700,29700,29700,0
|
|
20230728,152200,28194947250,29700,29700,29700,29700,0
|
|
20230728,152100,28194947250,29700,29700,29700,29700,0
|
|
20230728,152000,28194947250,29700,29700,29700,29700,0
|
|
20230728,151900,28194947250,29700,29600,29700,29550,2195
|
|
20230728,151800,28129962350,29550,29650,29700,29550,1857
|
|
20230728,151700,28074867700,29700,29700,29700,29650,1329
|
|
20230728,151600,28035410400,29650,29600,29700,29600,796
|
|
20230728,151500,28011797050,29550,29500,29600,29500,2586
|
|
20230728,151400,27935450350,29500,29550,29650,29400,2480
|
|
20230728,151300,27862164250,29600,29500,29600,29300,4946
|
|
20230728,151200,27716602150,29500,29650,29650,29500,1857
|
|
20230728,151100,27661731750,29600,29700,29700,29600,3383
|
|
20230728,151000,27561425200,29700,29700,29800,29700,1259
|
|
20230728,150900,27523979950,29750,29800,29850,29700,987
|
|
20230728,150800,27494585150,29850,29800,29850,29750,779
|
|
20230728,150700,27471371800,29800,29800,29850,29750,1601
|
|
20230728,150600,27423622350,29800,29850,29850,29750,1981
|
|
20230728,150500,27364536750,29850,29800,29900,29750,7248
|
|
20230728,150400,27148077750,29850,29750,29850,29650,2196
|
|
20230728,150300,27082708650,29800,29750,29800,29650,1965
|
|
20230728,150200,27024259650,29750,29700,29750,29650,1330
|
|
20230728,150100,26984725600,29700,29800,29850,29700,2670
|
|
20230728,150000,26905308200,29850,29850,29850,29750,4111
|
|
20230728,145900,26782802600,29800,29850,29900,29750,1970
|
|
20230728,145800,26724012950,29800,29850,29850,29750,1990
|
|
20230728,145700,26664688600,29850,29800,29850,29750,1589
|
|
20230728,145600,26617332550,29800,29850,29850,29750,1323
|
|
20230728,145500,26577873100,29800,29800,29850,29800,2220
|
|
20230728,145400,26511682700,29800,29750,29850,29700,1121
|
|
20230728,145300,26478257500,29750,29700,29800,29700,1092
|
|
20230728,145200,26445765600,29700,29700,29750,29650,870
|
|
20230728,145100,26419924850,29700,29700,29750,29650,1341
|
|
20230728,145000,26380068900,29750,29700,29750,29700,1255
|
|
20230728,144900,26342765800,29700,29750,29800,29700,2699
|
|
20230728,144800,26262473400,29800,29800,29850,29750,1539
|
|
20230728,144700,26216610000,29800,29800,29900,29800,2259
|
|
20230728,144600,26149215100,29850,29850,29850,29750,1183
|
|
20230728,144500,26113951450,29800,29850,29850,29800,1129
|
|
20230728,144400,26080268150,29850,29900,29900,29800,2466
|
|
20230728,144300,26006635200,29850,29800,29900,29750,6284
|
|
20230728,144200,25819115400,29800,29800,29800,29750,1965
|
|
20230728,144100,25760577500,29800,29800,29800,29750,3520
|
|
20230728,144000,25655694450,29750,29700,29800,29700,2265
|
|
20230728,143900,25588292600,29750,29700,29750,29700,1634
|
|
20230728,143800,25539702750,29750,29650,29750,29650,2752
|
|
20230728,143700,25457970350,29700,29700,29750,29650,1487
|
|
20230728,143600,25413785450,29700,29700,29700,29650,2738
|
|
20230728,143500,25332480400,29700,29600,29700,29600,1459
|
|
20230728,143400,25289224000,29650,29600,29650,29600,1034
|
|
20230728,143300,25258570050,29650,29600,29650,29600,1012
|
|
20230728,143200,25228570000,29600,29550,29650,29550,2134
|
|
20230728,143100,25165392650,29550,29600,29600,29550,908
|
|
20230728,143000,25138518800,29600,29550,29600,29550,478
|
|
20230728,142900,25124374300,29600,29500,29600,29500,1213
|
|
20230728,142800,25088527350,29550,29500,29550,29500,943
|
|
20230728,142700,25060688050,29500,29500,29550,29450,1429
|
|
20230728,142600,25018513750,29500,29500,29500,29450,678
|
|
20230728,142500,24998517800,29500,29500,29500,29450,986
|
|
20230728,142400,24969452800,29500,29400,29500,29400,1206
|
|
20230728,142300,24933937650,29400,29450,29450,29400,693
|
|
20230728,142200,24913534750,29450,29400,29450,29400,1730
|
|
20230728,142100,24862650500,29450,29400,29500,29400,814
|
|
20230728,142000,24838683350,29400,29400,29450,29400,937
|
|
20230728,141900,24811117800,29400,29500,29500,29400,713
|
|
20230728,141800,24790114850,29450,29450,29500,29350,1013
|
|
20230728,141700,24760314750,29500,29500,29600,29400,1574
|
|
20230728,141600,24713867150,29500,29600,29600,29350,457
|
|
20230728,141500,24700405900,29550,29400,29600,29400,2004
|
|
20230728,141400,24641383700,29400,29450,29500,29350,2241
|
|
20230728,141300,24575462300,29450,29450,29550,29400,1258
|
|
20230728,141200,24538393200,29450,29450,29500,29400,598
|
|
20230728,141100,24520765300,29450,29300,29500,29300,2416
|
|
20230728,141000,24449823600,29300,29250,29350,29150,3144
|
|
20230728,140900,24357848750,29250,29550,29550,29250,6974
|
|
20230728,140800,24153137800,29550,29600,29650,29550,870
|
|
20230728,140700,24127404200,29600,29600,29650,29500,774
|
|
20230728,140600,24104519350,29650,29600,29700,29550,783
|
|
20230728,140500,24081320300,29650,29700,29700,29500,4348
|
|
20230728,140400,23952537750,29650,29700,29700,29650,422
|
|
20230728,140300,23940009900,29700,29650,29700,29650,712
|
|
20230728,140200,23918873050,29650,29650,29700,29650,774
|
|
20230728,140100,23895899500,29650,29650,29650,29600,2389
|
|
20230728,140000,23825159650,29650,29700,29700,29600,2044
|
|
20230728,135900,23764529000,29650,29700,29700,29650,812
|
|
20230728,135800,23740419500,29700,29650,29700,29650,2064
|
|
20230728,135700,23679168850,29650,29650,29700,29650,1095
|
|
20230728,135600,23646667250,29650,29650,29650,29600,1238
|
|
20230728,135500,23609961450,29600,29600,29650,29550,627
|
|
20230728,135400,23591389300,29600,29600,29650,29550,1041
|
|
20230728,135300,23560574200,29550,29550,29600,29500,656
|
|
20230728,135200,23541174900,29500,29550,29550,29500,707
|
|
20230728,135100,23520298850,29550,29500,29550,29450,983
|
|
20230728,135000,23491301550,29500,29500,29550,29400,1233
|
|
20230728,134900,23454968050,29500,29500,29500,29400,692
|
|
20230728,134800,23434589750,29400,29500,29600,29400,2313
|
|
20230728,134700,23366516050,29450,29550,29600,29450,910
|
|
20230728,134600,23339647450,29500,29500,29500,29450,887
|
|
20230728,134500,23313496100,29500,29450,29500,29450,1749
|
|
20230728,134400,23261973350,29450,29550,29600,29450,1507
|
|
20230728,134300,23217523900,29500,29650,29650,29500,1576
|
|
20230728,134200,23170937050,29600,29600,29650,29550,533
|
|
20230728,134100,23155152550,29600,29600,29650,29500,1179
|
|
20230728,134000,23120283600,29650,29700,29700,29600,3790
|
|
20230728,133900,23007997100,29700,29750,29750,29600,3242
|
|
20230728,133800,22911756800,29700,29700,29750,29650,621
|
|
20230728,133700,22893312350,29700,29700,29750,29650,2392
|
|
20230728,133600,22822266200,29700,29600,29700,29600,895
|
|
20230728,133500,22795710550,29650,29600,29650,29600,1223
|
|
20230728,133400,22759463900,29600,29700,29700,29600,2942
|
|
20230728,133300,22672214950,29750,29700,29800,29650,9785
|
|
20230728,133200,22380909700,29650,29650,29700,29600,2047
|
|
20230728,133100,22320127650,29650,29600,29700,29600,1447
|
|
20230728,133000,22277218200,29600,29600,29700,29500,3014
|
|
20230728,132900,22188000250,29600,29400,29600,29400,5293
|
|
20230728,132800,22032095900,29400,29550,29600,29350,14982
|
|
20230728,132700,21590857750,29600,29700,29750,29550,3803
|
|
20230728,132600,21478036950,29700,29450,29700,29450,4725
|
|
20230728,132500,21338318350,29450,29350,29450,29350,1705
|
|
20230728,132400,21288160200,29350,29400,29400,29350,1397
|
|
20230728,132300,21247127950,29400,29450,29500,29350,1779
|
|
20230728,132200,21194793150,29450,29400,29450,29400,2637
|
|
20230728,132100,21117176300,29350,29300,29400,29250,2342
|
|
20230728,132000,21048485500,29300,29250,29300,29200,1933
|
|
20230728,131900,20991954550,29200,29200,29250,29150,2720
|
|
20230728,131800,20912516100,29200,29200,29200,29150,1151
|
|
20230728,131700,20878936400,29150,29200,29200,29150,2576
|
|
20230728,131600,20803751550,29200,29150,29200,29100,3090
|
|
20230728,131500,20713650550,29150,29150,29150,29100,1314
|
|
20230728,131400,20675358800,29150,29150,29150,29100,267
|
|
20230728,131300,20667577600,29100,29050,29100,29000,2659
|
|
20230728,131200,20590217750,29000,29000,29100,29000,1957
|
|
20230728,131100,20533372600,29050,29050,29050,29000,652
|
|
20230728,131000,20514433300,29050,29000,29050,29000,837
|
|
20230728,130900,20490120300,29050,29050,29100,29050,400
|
|
20230728,130800,20478497100,29050,28950,29050,28950,3076
|
|
20230728,130700,20389260450,28900,28950,28950,28850,857
|
|
20230728,130600,20364501900,28900,28900,28950,28850,504
|
|
20230728,130500,20349924650,28900,28900,28900,28900,25
|
|
20230728,130400,20349202150,28850,28950,29000,28850,1770
|
|
20230728,130300,20298010300,28950,28950,29000,28950,370
|
|
20230728,130200,20287294900,29000,29000,29000,28900,653
|
|
20230728,130100,20268395100,28950,28950,29000,28950,967
|
|
20230728,130000,20240400000,29000,28950,29000,28950,799
|
|
20230728,125900,20217248800,28950,29000,29050,28950,642
|
|
20230728,125800,20198619050,29050,29000,29100,29000,282
|
|
20230728,125700,20190428600,29000,29050,29050,28950,867
|
|
20230728,125600,20165260500,29100,29050,29100,29050,212
|
|
20230728,125500,20159101800,29100,29100,29150,29050,699
|
|
20230728,125400,20138748600,29150,29100,29150,29100,749
|
|
20230728,125300,20116943750,29150,29150,29150,29150,30
|
|
20230728,125200,20116069250,29150,29150,29150,29100,673
|
|
20230728,125100,20096457350,29150,29100,29150,29050,606
|
|
20230728,125000,20078836950,29100,29150,29150,29050,420
|
|
20230728,124900,20066614400,29100,29150,29150,29050,367
|
|
20230728,124800,20055934700,29100,29100,29150,29000,1372
|
|
20230728,124700,20015975050,29100,28850,29100,28850,2542
|
|
20230728,124600,19942419750,28800,28800,28850,28800,382
|
|
20230728,124500,19931400100,28800,28800,28900,28750,1792
|
|
20230728,124400,19879854550,28800,28900,28900,28800,564
|
|
20230728,124300,19863588050,28800,28900,28950,28800,6706
|
|
20230728,124200,19670082400,28900,29000,29000,28850,1389
|
|
20230728,124100,19629924350,28900,29000,29000,28900,715
|
|
20230728,124000,19609235350,29050,29000,29100,28950,685
|
|
20230728,123900,19589375800,29050,29100,29150,28950,1992
|
|
20230728,123800,19531629550,29050,29100,29150,29050,716
|
|
20230728,123700,19510795400,29100,29100,29100,29100,1500
|
|
20230728,123600,19467145400,29100,29000,29100,29000,943
|
|
20230728,123500,19439738100,29050,29050,29050,28900,1723
|
|
20230728,123400,19389834250,29000,29050,29050,29000,263
|
|
20230728,123300,19382196350,29050,29050,29100,28950,559
|
|
20230728,123200,19365960250,29050,29100,29100,29000,410
|
|
20230728,123100,19354053850,29050,29000,29100,29000,304
|
|
20230728,123000,19345220050,29050,29100,29150,29050,263
|
|
20230728,122900,19337567600,29100,29100,29100,29050,335
|
|
20230728,122800,19327819800,29050,29050,29050,29000,682
|
|
20230728,122700,19308007800,29100,29100,29100,29050,238
|
|
20230728,122600,19301089800,29100,29050,29100,29000,738
|
|
20230728,122500,19279635350,29050,29050,29050,28900,469
|
|
20230728,122400,19266025050,29000,29050,29050,28900,2810
|
|
20230728,122300,19184607400,29100,29100,29100,28900,820
|
|
20230728,122200,19160792100,29100,29350,29400,28100,30542
|
|
20230728,122100,18286422800,29350,29250,29350,29200,4690
|
|
20230728,122000,18148939000,29250,29300,29300,29200,536
|
|
20230728,121900,18133252100,29250,29200,29250,29200,2563
|
|
20230728,121800,18058338450,29200,29200,29200,29150,151
|
|
20230728,121700,18053930800,29150,29150,29200,29100,4083
|
|
20230728,121600,17934908400,29150,29200,29200,29100,5566
|
|
20230728,121500,17772630150,29200,29200,29200,29150,727
|
|
20230728,121400,17751402550,29200,29150,29200,29150,2144
|
|
20230728,121300,17688832200,29150,29100,29150,29100,750
|
|
20230728,121200,17667001850,29100,29100,29100,29050,985
|
|
20230728,121100,17638344350,29100,29100,29150,29100,853
|
|
20230728,121000,17613519650,29100,29100,29100,29050,635
|
|
20230728,120900,17595046350,29100,29050,29100,29050,1241
|
|
20230728,120800,17558939100,29100,29050,29100,29050,902
|
|
20230728,120700,17532705700,29050,29050,29100,29050,1343
|
|
20230728,120600,17493636450,29050,29050,29050,29000,418
|
|
20230728,120500,17481495150,29000,29000,29050,29000,507
|
|
20230728,120400,17466780400,29000,29050,29100,29000,823
|
|
20230728,120300,17442880000,29050,29000,29100,28950,1429
|
|
20230728,120200,17401373100,29000,28950,29050,28950,1375
|
|
20230728,120100,17361516050,28950,29000,29000,28950,454
|
|
20230728,120000,17348355450,29000,29000,29050,28950,810
|
|
20230728,115900,17324839500,29000,29000,29000,29000,1569
|
|
20230728,115800,17279338500,29000,28950,29000,28900,669
|
|
20230728,115700,17259973100,28950,28900,28950,28900,584
|
|
20230728,115600,17243082950,28950,28950,28950,28900,407
|
|
20230728,115500,17231301850,28950,28900,28950,28900,680
|
|
20230728,115400,17211620900,28950,28950,28950,28900,789
|
|
20230728,115300,17188781600,28900,28900,28950,28900,1024
|
|
20230728,115200,17159172600,28850,28900,28900,28850,463
|
|
20230728,115100,17145795650,28900,28850,28900,28800,406
|
|
20230728,115000,17134087750,28850,28850,28850,28800,697
|
|
20230728,114900,17113980100,28850,28850,28850,28800,306
|
|
20230728,114800,17105152250,28850,28800,28850,28750,440
|
|
20230728,114700,17092473550,28800,28850,28850,28800,496
|
|
20230728,114600,17078177400,28800,28850,28850,28800,444
|
|
20230728,114500,17065370900,28800,28850,28850,28750,442
|
|
20230728,114400,17052647050,28850,28800,28850,28750,561
|
|
20230728,114300,17036488550,28800,28800,28850,28750,629
|
|
20230728,114200,17018383000,28800,28800,28850,28750,527
|
|
20230728,114100,17003203300,28800,28800,28800,28800,408
|
|
20230728,114000,16991452900,28800,28750,28850,28750,565
|
|
20230728,113900,16975183300,28800,28900,28900,28800,1231
|
|
20230728,113800,16939696800,28900,28850,28900,28850,718
|
|
20230728,113700,16918966450,28900,28850,28900,28800,1039
|
|
20230728,113600,16888979500,28800,28850,28850,28800,650
|
|
20230728,113500,16870229700,28850,28850,28850,28800,306
|
|
20230728,113400,16861402350,28850,28850,28850,28850,471
|
|
20230728,113300,16847814000,28800,28850,28850,28800,668
|
|
20230728,113200,16828546250,28850,28800,28850,28800,517
|
|
20230728,113100,16813640850,28800,28800,28850,28800,514
|
|
20230728,113000,16798822650,28800,28800,28850,28800,510
|
|
20230728,112900,16784131350,28850,28800,28850,28750,761
|
|
20230728,112800,16762203700,28800,28800,28800,28750,978
|
|
20230728,112700,16734039950,28800,28750,28800,28750,764
|
|
20230728,112600,16712053250,28800,28800,28800,28750,810
|
|
20230728,112500,16688725350,28800,28800,28800,28750,340
|
|
20230728,112400,16678935300,28750,28750,28750,28650,283
|
|
20230728,112300,16670805300,28750,28700,28750,28700,557
|
|
20230728,112200,16654816800,28750,28700,28750,28700,947
|
|
20230728,112100,16627626150,28750,28700,28750,28650,904
|
|
20230728,112000,16601652400,28650,28700,28700,28650,268
|
|
20230728,111900,16593964000,28650,28600,28650,28550,367
|
|
20230728,111800,16583467550,28600,28550,28600,28500,5493
|
|
20230728,111700,16426385800,28600,28500,28600,28500,910
|
|
20230728,111600,16400425700,28500,28500,28500,28450,1398
|
|
20230728,111500,16360595400,28550,28600,28600,28500,788
|
|
20230728,111400,16338111600,28600,28600,28600,28500,630
|
|
20230728,111300,16320116850,28600,28650,28650,28600,61
|
|
20230728,111200,16318371450,28650,28650,28650,28500,961
|
|
20230728,111100,16290913550,28650,28600,28700,28600,647
|
|
20230728,111000,16272360650,28600,28600,28650,28550,326
|
|
20230728,110900,16263034150,28550,28500,28600,28450,451
|
|
20230728,110800,16250172850,28500,28450,28500,28400,373
|
|
20230728,110700,16239560650,28400,28450,28450,28400,317
|
|
20230728,110600,16230549700,28450,28350,28600,28350,838
|
|
20230728,110500,16206720500,28300,28400,28400,28300,1960
|
|
20230728,110400,16151178650,28400,28400,28400,28350,228
|
|
20230728,110300,16144706500,28400,28350,28400,28300,638
|
|
20230728,110200,16126625300,28400,28300,28400,28250,877
|
|
20230728,110100,16101814000,28300,28300,28400,28250,2442
|
|
20230728,110000,16032701000,28300,28400,28450,28300,6352
|
|
20230728,105900,15852468350,28450,28450,28500,28400,1649
|
|
20230728,105800,15805567600,28500,28500,28500,28450,158
|
|
20230728,105700,15801066600,28500,28600,28600,28500,2447
|
|
20230728,105600,15731268000,28550,28550,28600,28500,367
|
|
20230728,105500,15720797850,28600,28550,28600,28550,148
|
|
20230728,105400,15716572350,28550,28500,28550,28500,174
|
|
20230728,105300,15711612950,28450,28450,28750,28450,3080
|
|
20230728,105200,15623901650,28500,28550,28600,28500,1519
|
|
20230728,105100,15580592650,28500,28500,28550,28500,196
|
|
20230728,105000,15575001350,28500,28550,28550,28500,421
|
|
20230728,104900,15563002050,28650,28550,28650,28500,176
|
|
20230728,104800,15557984150,28500,28550,28800,28500,1591
|
|
20230728,104700,15512517400,28600,28600,28650,28550,311
|
|
20230728,104600,15503627700,28600,28500,28600,28500,287
|
|
20230728,104500,15495444000,28500,28500,28600,28500,1365
|
|
20230728,104400,15456528100,28450,28450,28450,28450,317
|
|
20230728,104300,15447509450,28450,28500,28600,28450,2491
|
|
20230728,104200,15376636550,28450,28600,28650,28450,7107
|
|
20230728,104100,15174092750,28650,28550,28650,28550,799
|
|
20230728,104000,15151270750,28550,28550,28600,28550,674
|
|
20230728,103900,15132027400,28550,28550,28550,28450,4394
|
|
20230728,103800,15006761250,28500,28600,28650,28500,1490
|
|
20230728,103700,14964193100,28650,28700,28700,28600,557
|
|
20230728,103600,14948247700,28700,28650,28750,28650,1499
|
|
20230728,103500,14905271000,28650,28700,28800,28650,5198
|
|
20230728,103400,14755593900,28800,28700,28800,28650,438
|
|
20230728,103300,14743019800,28700,28700,28850,28700,2013
|
|
20230728,103200,14685229250,28650,28900,28950,28650,1523
|
|
20230728,103100,14641510900,28950,28700,28950,28700,1115
|
|
20230728,103000,14609470950,28700,28850,28900,28700,571
|
|
20230728,102900,14593039000,28850,28900,28900,28850,299
|
|
20230728,102800,14584411650,28850,28700,28850,28700,468
|
|
20230728,102700,14570947000,28700,28650,28750,28650,146
|
|
20230728,102600,14566759200,28700,28700,28750,28650,1682
|
|
20230728,102500,14518492350,28750,28750,28850,28700,395
|
|
20230728,102400,14507129850,28750,28750,28800,28700,698
|
|
20230728,102300,14487066250,28750,28750,28750,28650,1207
|
|
20230728,102200,14452419150,28700,28900,28900,28700,7470
|
|
20230728,102100,14237281050,28950,28950,29000,28850,1362
|
|
20230728,102000,14197904800,29000,29000,29050,29000,479
|
|
20230728,101900,14184003800,29000,28950,29050,28950,1924
|
|
20230728,101800,14128198650,28950,28900,29000,28850,1676
|
|
20230728,101700,14079727650,28900,28900,29000,28850,335
|
|
20230728,101600,14070034550,29000,29000,29000,28850,292
|
|
20230728,101500,14061567600,28900,28800,28900,28800,900
|
|
20230728,101400,14035617850,28800,29000,29000,28700,2765
|
|
20230728,101300,13955924250,29000,29100,29150,28950,2290
|
|
20230728,101200,13889447950,29150,29200,29200,29050,1566
|
|
20230728,101100,13843821150,29200,29200,29250,29150,2484
|
|
20230728,101000,13771281600,29150,29150,29200,29100,1186
|
|
20230728,100900,13736684200,29150,29100,29150,29050,1002
|
|
20230728,100800,13707499300,29100,29000,29100,29000,752
|
|
20230728,100700,13685666200,29000,29000,29000,28950,889
|
|
20230728,100600,13659885250,29000,28900,29000,28900,766
|
|
20230728,100500,13637705150,28900,28900,28950,28800,425
|
|
20230728,100400,13625419400,28850,28950,29050,28850,2551
|
|
20230728,100300,13551775550,29000,28900,29050,28900,1645
|
|
20230728,100200,13504117300,29050,28900,29050,28850,2622
|
|
20230728,100100,13428218500,28850,28850,28900,28850,1114
|
|
20230728,100000,13396072750,28850,28800,28850,28750,739
|
|
20230728,095900,13374793850,28800,28850,28900,28750,987
|
|
20230728,095800,13346363250,28900,28950,28950,28850,777
|
|
20230728,095700,13323915350,28950,29000,29050,28800,3105
|
|
20230728,095600,13233973450,29000,28850,29000,28800,4148
|
|
20230728,095500,13114084700,28850,28850,28950,28750,4968
|
|
20230728,095400,12970718500,28850,28800,28850,28750,1638
|
|
20230728,095300,12923538350,28750,28650,28800,28650,4491
|
|
20230728,095200,12794489500,28650,28600,28650,28500,3143
|
|
20230728,095100,12704620450,28600,28350,28600,28350,5319
|
|
20230728,095000,12553388750,28350,28300,28400,28250,4051
|
|
20230728,094900,12438704650,28300,28350,28350,28250,3074
|
|
20230728,094800,12351753350,28350,28300,28400,28300,2630
|
|
20230728,094700,12277188950,28200,28100,28300,28050,2648
|
|
20230728,094600,12202603350,28100,28200,28200,28050,7494
|
|
20230728,094500,11991844050,28250,28200,28300,28150,8172
|
|
20230728,094400,11761136050,28200,28250,28300,28200,2488
|
|
20230728,094300,11690883100,28300,28300,28500,28250,2710
|
|
20230728,094200,11614233550,28300,28350,28350,28200,7461
|
|
20230728,094100,11403248600,28350,28400,28500,28350,2933
|
|
20230728,094000,11319942000,28400,28450,28600,28400,5053
|
|
20230728,093900,11176227600,28450,28700,28700,28450,6533
|
|
20230728,093800,10989324800,28700,28650,28700,28600,3842
|
|
20230728,093700,10879109300,28700,28650,28800,28550,5646
|
|
20230728,093600,10717154300,28400,28350,28700,28300,5737
|
|
20230728,093500,10553884400,28300,28300,28500,28300,7888
|
|
20230728,093400,10329805750,28300,28500,28500,28300,9114
|
|
20230728,093300,10071159050,28500,28600,28600,28400,7373
|
|
20230728,093200,9861176450,28550,28600,28750,28550,3036
|
|
20230728,093100,9774313400,28600,28650,28750,28600,2168
|
|
20230728,093000,9712236150,28700,28650,28750,28600,2727
|
|
20230728,092900,9634062600,28700,28900,28900,28700,2511
|
|
20230728,092800,9561823600,28850,28550,28850,28550,6584
|
|
20230728,092700,9372498150,28550,28700,28750,28550,2040
|
|
20230728,092600,9314216700,28500,28800,28850,28450,12966
|
|
20230728,092500,8943602050,28800,28800,28900,28750,2055
|
|
20230728,092400,8884406550,28800,29150,29200,28800,4531
|
|
20230728,092300,8753108750,29200,29250,29300,29000,4950
|
|
20230728,092200,8608771850,29200,28950,29250,28800,3704
|
|
20230728,092100,8501379050,28950,29000,29100,28900,1568
|
|
20230728,092000,8455929950,29000,28750,29200,28700,3966
|
|
20230728,091900,8340795900,28600,28550,28700,28500,6324
|
|
20230728,091800,8160271150,28600,28650,28750,28550,4194
|
|
20230728,091700,8040149850,28650,28550,28850,28500,4855
|
|
20230728,091600,7900940700,28550,28800,28800,28500,4696
|
|
20230728,091500,7766588000,28850,29150,29150,28650,10687
|
|
20230728,091400,7458551250,29100,29250,29300,29000,7559
|
|
20230728,091300,7238859500,29200,29100,29350,29000,3283
|
|
20230728,091200,7143312300,29150,28900,29350,28900,6045
|
|
20230728,091100,6967135550,28850,28750,29000,28600,9895
|
|
20230728,091000,6682536550,28750,29450,29450,28700,10557
|
|
20230728,090900,6374511400,29450,29250,29450,29250,4671
|
|
20230728,090800,6237214950,29200,29350,29550,29200,10288
|
|
20230728,090700,5935172200,29300,29200,29350,29050,7700
|
|
20230728,090600,5710330850,29200,28500,29200,28500,13690
|
|
20230728,090500,5316657550,28500,28400,28800,28300,15846
|
|
20230728,090400,4864395350,28350,29100,29100,28350,15987
|
|
20230728,090300,4405317700,29050,29300,29400,29050,6678
|
|
20230728,090200,4210274600,29300,29400,29400,29000,18382
|
|
20230728,090100,3672439100,29400,29900,30000,29350,24394
|
|
20230728,090000,2947505350,29800,30500,30500,29750,97130
|