606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190300,77028151100,35750,35750,35750,35750,93119
|
|
20230728,190200,77028151100,35750,35750,35750,35750,0
|
|
20230728,190100,77028151100,35750,35750,35750,35750,0
|
|
20230728,190000,77028151100,35750,35750,35750,35750,0
|
|
20230728,185900,77028151100,35750,35750,35750,35750,0
|
|
20230728,185800,77028151100,35750,35750,35750,35750,0
|
|
20230728,185700,77028151100,35750,35750,35750,35750,0
|
|
20230728,185600,77028151100,35750,35750,35750,35750,0
|
|
20230728,185500,77028151100,35750,35750,35750,35750,0
|
|
20230728,185400,77028151100,35750,35750,35750,35750,0
|
|
20230728,185300,77028151100,35750,35750,35750,35750,0
|
|
20230728,185200,77028151100,35750,35750,35750,35750,0
|
|
20230728,185100,77028151100,35750,35750,35750,35750,0
|
|
20230728,185000,77028151100,35750,35750,35750,35750,0
|
|
20230728,184900,77028151100,35750,35750,35750,35750,0
|
|
20230728,184800,77028151100,35750,35750,35750,35750,0
|
|
20230728,184700,77028151100,35750,35750,35750,35750,0
|
|
20230728,184600,77028151100,35750,35750,35750,35750,0
|
|
20230728,184500,77028151100,35750,35750,35750,35750,0
|
|
20230728,184400,77028151100,35750,35750,35750,35750,0
|
|
20230728,184300,77028151100,35750,35750,35750,35750,0
|
|
20230728,184200,77028151100,35750,35750,35750,35750,0
|
|
20230728,184100,77028151100,35750,35750,35750,35750,0
|
|
20230728,184000,77028151100,35750,35750,35750,35750,0
|
|
20230728,183900,77028151100,35750,35750,35750,35750,0
|
|
20230728,183800,77028151100,35750,35750,35750,35750,0
|
|
20230728,183700,77028151100,35750,35750,35750,35750,0
|
|
20230728,183600,77028151100,35750,35750,35750,35750,0
|
|
20230728,183500,77028151100,35750,35750,35750,35750,0
|
|
20230728,183400,77028151100,35750,35750,35750,35750,0
|
|
20230728,183300,77028151100,35750,35750,35750,35750,93119
|
|
20230728,183200,77028151100,35750,35750,35750,35750,0
|
|
20230728,183100,77028151100,35750,35750,35750,35750,0
|
|
20230728,183000,77028151100,35750,35750,35750,35750,0
|
|
20230728,182900,77028151100,35750,35750,35750,35750,0
|
|
20230728,182800,77028151100,35750,35750,35750,35750,0
|
|
20230728,182700,77028151100,35750,35750,35750,35750,0
|
|
20230728,182600,77028151100,35750,35750,35750,35750,0
|
|
20230728,182500,77028151100,35750,35750,35750,35750,0
|
|
20230728,182400,77028151100,35750,35750,35750,35750,0
|
|
20230728,182300,77028151100,35750,35750,35750,35750,0
|
|
20230728,182200,77028151100,35750,35750,35750,35750,0
|
|
20230728,182100,77028151100,35750,35750,35750,35750,0
|
|
20230728,182000,77028151100,35750,35750,35750,35750,0
|
|
20230728,181900,77028151100,35750,35750,35750,35750,0
|
|
20230728,181800,77028151100,35750,35750,35750,35750,0
|
|
20230728,181700,77028151100,35750,35750,35750,35750,0
|
|
20230728,181600,77028151100,35750,35750,35750,35750,0
|
|
20230728,181500,77028151100,35750,35750,35750,35750,0
|
|
20230728,181400,77028151100,35750,35750,35750,35750,0
|
|
20230728,181300,77028151100,35750,35750,35750,35750,0
|
|
20230728,181200,77028151100,35750,35750,35750,35750,0
|
|
20230728,181100,77028151100,35750,35750,35750,35750,0
|
|
20230728,181000,77028151100,35750,35750,35750,35750,0
|
|
20230728,180900,77028151100,35750,35750,35750,35750,0
|
|
20230728,180800,77028151100,35750,35750,35750,35750,0
|
|
20230728,180700,77028151100,35750,35750,35750,35750,0
|
|
20230728,180600,77028151100,35750,35750,35750,35750,0
|
|
20230728,180500,77028151100,35750,35750,35750,35750,0
|
|
20230728,180400,77028151100,35750,35750,35750,35750,0
|
|
20230728,180300,77028151100,35750,35750,35750,35750,93119
|
|
20230728,180200,77028151100,35750,35750,35750,35750,0
|
|
20230728,180100,77028151100,35750,35750,35750,35750,0
|
|
20230728,180000,77028151100,35750,35750,35750,35750,0
|
|
20230728,175900,77028151100,35750,35750,35750,35750,0
|
|
20230728,175800,77028151100,35750,35750,35750,35750,0
|
|
20230728,175700,77028151100,35750,35750,35750,35750,0
|
|
20230728,175600,77028151100,35750,35750,35750,35750,0
|
|
20230728,175500,77028151100,35750,35750,35750,35750,0
|
|
20230728,175400,77028151100,35750,35750,35750,35750,0
|
|
20230728,175300,77028151100,35750,35750,35750,35750,0
|
|
20230728,175200,77028151100,35750,35750,35750,35750,0
|
|
20230728,175100,77028151100,35750,35750,35750,35750,0
|
|
20230728,175000,77028151100,35750,35750,35750,35750,0
|
|
20230728,174900,77028151100,35750,35750,35750,35750,0
|
|
20230728,174800,77028151100,35750,35750,35750,35750,0
|
|
20230728,174700,77028151100,35750,35750,35750,35750,0
|
|
20230728,174600,77028151100,35750,35750,35750,35750,0
|
|
20230728,174500,77028151100,35750,35750,35750,35750,0
|
|
20230728,174400,77028151100,35750,35750,35750,35750,0
|
|
20230728,174300,77028151100,35750,35750,35750,35750,0
|
|
20230728,174200,77028151100,35750,35750,35750,35750,0
|
|
20230728,174100,77028151100,35750,35750,35750,35750,0
|
|
20230728,174000,77028151100,35750,35750,35750,35750,0
|
|
20230728,173900,77028151100,35750,35750,35750,35750,0
|
|
20230728,173800,77028151100,35750,35750,35750,35750,0
|
|
20230728,173700,77028151100,35750,35750,35750,35750,0
|
|
20230728,173600,77028151100,35750,35750,35750,35750,0
|
|
20230728,173500,77028151100,35750,35750,35750,35750,0
|
|
20230728,173400,77028151100,35750,35750,35750,35750,0
|
|
20230728,173300,77028151100,35750,35750,35750,35750,93119
|
|
20230728,173200,77028151100,35750,35750,35750,35750,0
|
|
20230728,173100,77028151100,35750,35750,35750,35750,0
|
|
20230728,173000,77028151100,35750,35750,35750,35750,0
|
|
20230728,172900,77028151100,35750,35750,35750,35750,0
|
|
20230728,172800,77028151100,35750,35750,35750,35750,0
|
|
20230728,172700,77028151100,35750,35750,35750,35750,0
|
|
20230728,172600,77028151100,35750,35750,35750,35750,0
|
|
20230728,172500,77028151100,35750,35750,35750,35750,0
|
|
20230728,172400,77028151100,35750,35750,35750,35750,0
|
|
20230728,172300,77028151100,35750,35750,35750,35750,0
|
|
20230728,172200,77028151100,35750,35750,35750,35750,0
|
|
20230728,172100,77028151100,35750,35750,35750,35750,0
|
|
20230728,172000,77028151100,35750,35750,35750,35750,0
|
|
20230728,171900,77028151100,35750,35750,35750,35750,0
|
|
20230728,171800,77028151100,35750,35750,35750,35750,0
|
|
20230728,171700,77028151100,35750,35750,35750,35750,0
|
|
20230728,171600,77028151100,35750,35750,35750,35750,0
|
|
20230728,171500,77028151100,35750,35750,35750,35750,0
|
|
20230728,171400,77028151100,35750,35750,35750,35750,0
|
|
20230728,171300,77028151100,35750,35750,35750,35750,0
|
|
20230728,171200,77028151100,35750,35750,35750,35750,0
|
|
20230728,171100,77028151100,35750,35750,35750,35750,0
|
|
20230728,171000,77028151100,35750,35750,35750,35750,0
|
|
20230728,170900,77028151100,35750,35750,35750,35750,0
|
|
20230728,170800,77028151100,35750,35750,35750,35750,0
|
|
20230728,170700,77028151100,35750,35750,35750,35750,0
|
|
20230728,170600,77028151100,35750,35750,35750,35750,0
|
|
20230728,170500,77028151100,35750,35750,35750,35750,0
|
|
20230728,170400,77028151100,35750,35750,35750,35750,0
|
|
20230728,170300,77028151100,35750,35750,35750,35750,93119
|
|
20230728,170200,77028151100,35750,35750,35750,35750,0
|
|
20230728,170100,77028151100,35750,35750,35750,35750,0
|
|
20230728,170000,77028151100,35750,35750,35750,35750,0
|
|
20230728,165900,77028151100,35750,35750,35750,35750,0
|
|
20230728,165800,77028151100,35750,35750,35750,35750,0
|
|
20230728,165700,77028151100,35750,35750,35750,35750,0
|
|
20230728,165600,77028151100,35750,35750,35750,35750,0
|
|
20230728,165500,77028151100,35750,35750,35750,35750,0
|
|
20230728,165400,77028151100,35750,35750,35750,35750,0
|
|
20230728,165300,77028151100,35750,35750,35750,35750,0
|
|
20230728,165200,77028151100,35750,35750,35750,35750,0
|
|
20230728,165100,77028151100,35750,35750,35750,35750,0
|
|
20230728,165000,77028151100,35750,35750,35750,35750,0
|
|
20230728,164900,77028151100,35750,35750,35750,35750,0
|
|
20230728,164800,77028151100,35750,35750,35750,35750,0
|
|
20230728,164700,77028151100,35750,35750,35750,35750,0
|
|
20230728,164600,77028151100,35750,35750,35750,35750,0
|
|
20230728,164500,77028151100,35750,35750,35750,35750,0
|
|
20230728,164400,77028151100,35750,35750,35750,35750,0
|
|
20230728,164300,77028151100,35750,35750,35750,35750,0
|
|
20230728,164200,77028151100,35750,35750,35750,35750,0
|
|
20230728,164100,77028151100,35750,35750,35750,35750,0
|
|
20230728,164000,77028151100,35750,35750,35750,35750,0
|
|
20230728,163900,77028151100,35750,35750,35750,35750,0
|
|
20230728,163800,77028151100,35750,35750,35750,35750,0
|
|
20230728,163700,77028151100,35750,35750,35750,35750,0
|
|
20230728,163600,77028151100,35750,35750,35750,35750,0
|
|
20230728,163500,77028151100,35750,35750,35750,35750,0
|
|
20230728,163400,77028151100,35750,35750,35750,35750,0
|
|
20230728,163300,77028151100,35750,35750,35750,35750,93119
|
|
20230728,163200,77028151100,35750,35750,35750,35750,0
|
|
20230728,163100,77028151100,35750,35750,35750,35750,0
|
|
20230728,163000,77028151100,35750,35750,35750,35750,0
|
|
20230728,162900,77028151100,35750,35750,35750,35750,0
|
|
20230728,162800,77028151100,35750,35750,35750,35750,0
|
|
20230728,162700,77028151100,35750,35750,35750,35750,0
|
|
20230728,162600,77028151100,35750,35750,35750,35750,0
|
|
20230728,162500,77028151100,35750,35750,35750,35750,0
|
|
20230728,162400,77028151100,35750,35750,35750,35750,0
|
|
20230728,162300,77028151100,35750,35750,35750,35750,0
|
|
20230728,162200,77028151100,35750,35750,35750,35750,0
|
|
20230728,162100,77028151100,35750,35750,35750,35750,0
|
|
20230728,162000,77028151100,35750,35750,35750,35750,0
|
|
20230728,161900,77028151100,35750,35750,35750,35750,0
|
|
20230728,161800,77028151100,35750,35750,35750,35750,0
|
|
20230728,161700,77028151100,35750,35750,35750,35750,0
|
|
20230728,161600,77028151100,35750,35750,35750,35750,0
|
|
20230728,161500,77028151100,35750,35750,35750,35750,0
|
|
20230728,161400,77028151100,35750,35750,35750,35750,0
|
|
20230728,161300,77028151100,35750,35750,35750,35750,0
|
|
20230728,161200,77028151100,35750,35750,35750,35750,0
|
|
20230728,161100,77028151100,35750,35750,35750,35750,0
|
|
20230728,161000,77028151100,35750,35750,35750,35750,0
|
|
20230728,160900,77028151100,35750,35750,35750,35750,0
|
|
20230728,160800,77028151100,35750,35750,35750,35750,0
|
|
20230728,160700,77028151100,35750,35750,35750,35750,0
|
|
20230728,160600,77028151100,35750,35750,35750,35750,0
|
|
20230728,160500,77028151100,35750,35750,35750,35750,0
|
|
20230728,160400,77028151100,35750,35750,35750,35750,0
|
|
20230728,160300,77028151100,35750,35750,35750,35750,93119
|
|
20230728,160200,77028151100,35750,35750,35750,35750,0
|
|
20230728,160100,77028151100,35750,35750,35750,35750,0
|
|
20230728,160000,77028151100,35750,35750,35750,35750,0
|
|
20230728,155900,77028151100,35750,35750,35750,35750,0
|
|
20230728,155800,77028151100,35750,35750,35750,35750,0
|
|
20230728,155700,77028151100,35750,35750,35750,35750,0
|
|
20230728,155600,77028151100,35750,35750,35750,35750,0
|
|
20230728,155500,77028151100,35750,35750,35750,35750,0
|
|
20230728,155400,77028151100,35750,35750,35750,35750,0
|
|
20230728,155300,77028151100,35750,35750,35750,35750,0
|
|
20230728,155200,77028151100,35750,35750,35750,35750,0
|
|
20230728,155100,77028151100,35750,35750,35750,35750,0
|
|
20230728,155000,77028151100,35750,35750,35750,35750,0
|
|
20230728,154900,77028151100,35750,35750,35750,35750,0
|
|
20230728,154800,77028151100,35750,35750,35750,35750,0
|
|
20230728,154700,77028151100,35750,35750,35750,35750,0
|
|
20230728,154600,77028151100,35750,35750,35750,35750,0
|
|
20230728,154500,77028151100,35750,35750,35750,35750,0
|
|
20230728,154400,77028151100,35750,35750,35750,35750,0
|
|
20230728,154300,77028151100,35750,35750,35750,35750,0
|
|
20230728,154200,77028151100,35750,35750,35750,35750,0
|
|
20230728,154100,77028151100,35750,35750,35750,35750,0
|
|
20230728,154000,77028151100,35750,35750,35750,35750,0
|
|
20230728,153900,77028151100,35750,35750,35750,35750,0
|
|
20230728,153800,77028151100,35750,35750,35750,35750,0
|
|
20230728,153700,77028151100,35750,35750,35750,35750,0
|
|
20230728,153600,77028151100,35750,35750,35750,35750,0
|
|
20230728,153500,77028151100,35750,35750,35750,35750,0
|
|
20230728,153400,77028151100,35750,35750,35750,35750,0
|
|
20230728,153300,77028151100,35750,35750,35750,35750,93119
|
|
20230728,153200,77028151100,35750,35750,35750,35750,0
|
|
20230728,153100,77028151100,35750,35750,35750,35750,0
|
|
20230728,153000,77028151100,35750,35750,35750,35750,93119
|
|
20230728,152900,73699146850,35600,35600,35600,35600,0
|
|
20230728,152800,73699146850,35600,35600,35600,35600,0
|
|
20230728,152700,73699146850,35600,35600,35600,35600,0
|
|
20230728,152600,73699146850,35600,35600,35600,35600,0
|
|
20230728,152500,73699146850,35600,35600,35600,35600,0
|
|
20230728,152400,73699146850,35600,35600,35600,35600,0
|
|
20230728,152300,73699146850,35600,35600,35600,35600,0
|
|
20230728,152200,73699146850,35600,35600,35600,35600,0
|
|
20230728,152100,73699146850,35600,35600,35600,35600,0
|
|
20230728,152000,73699146850,35600,35600,35600,35600,0
|
|
20230728,151900,73699146850,35600,35650,35650,35500,5193
|
|
20230728,151800,73514426850,35650,35600,35650,35600,6739
|
|
20230728,151700,73274437900,35650,35600,35650,35600,3390
|
|
20230728,151600,73153652150,35650,35650,35650,35600,2054
|
|
20230728,151500,73080489150,35650,35550,35650,35550,1854
|
|
20230728,151400,73014495050,35550,35600,35650,35550,3201
|
|
20230728,151300,72900512250,35600,35600,35600,35550,2440
|
|
20230728,151200,72813677300,35600,35550,35650,35550,1465
|
|
20230728,151100,72761516500,35600,35700,35700,35600,8909
|
|
20230728,151000,72444082400,35650,35700,35700,35650,4746
|
|
20230728,150900,72274808900,35700,35650,35700,35600,3278
|
|
20230728,150800,72157962800,35650,35550,35650,35500,3995
|
|
20230728,150700,72015827750,35550,35550,35550,35500,1239
|
|
20230728,150600,71971821550,35500,35550,35550,35500,661
|
|
20230728,150500,71948345000,35500,35550,35550,35500,2334
|
|
20230728,150400,71865392450,35550,35650,35650,35350,8304
|
|
20230728,150300,71571015750,35650,35600,35700,35500,13814
|
|
20230728,150200,71078902600,35600,35650,35700,35550,2971
|
|
20230728,150100,70973083600,35650,35700,35700,35600,2381
|
|
20230728,150000,70888135350,35700,35750,35800,35550,14857
|
|
20230728,145900,70357855150,35800,35800,35800,35750,3817
|
|
20230728,145800,70221378500,35750,35750,35800,35750,4993
|
|
20230728,145700,70042788400,35800,35800,35800,35750,8603
|
|
20230728,145600,69735126450,35800,35850,35850,35750,16438
|
|
20230728,145500,69146686350,35850,35800,35850,35750,8477
|
|
20230728,145400,68843206250,35800,35800,35800,35750,4704
|
|
20230728,145300,68674812950,35800,35650,35800,35600,23947
|
|
20230728,145200,67819475050,35650,35450,35650,35450,39837
|
|
20230728,145100,66404137650,35500,35500,35500,35450,3961
|
|
20230728,145000,66263524000,35500,35500,35500,35450,10606
|
|
20230728,144900,65887042150,35500,35450,35500,35400,61614
|
|
20230728,144800,63701721350,35400,35400,35450,35400,1663
|
|
20230728,144700,63642833650,35400,35350,35450,35350,15292
|
|
20230728,144600,63101460150,35400,35400,35400,35350,805
|
|
20230728,144500,63072988500,35400,35400,35400,35350,2366
|
|
20230728,144400,62989333000,35400,35400,35400,35350,2371
|
|
20230728,144300,62905458950,35350,35350,35400,35350,1559
|
|
20230728,144200,62850330500,35350,35400,35400,35350,2794
|
|
20230728,144100,62751516200,35350,35400,35400,35350,1011
|
|
20230728,144000,62715758650,35400,35400,35400,35350,1766
|
|
20230728,143900,62653292400,35350,35400,35400,35350,1482
|
|
20230728,143800,62600861150,35400,35400,35400,35350,867
|
|
20230728,143700,62570198100,35350,35300,35400,35250,8115
|
|
20230728,143600,62283420450,35300,35250,35300,35250,4798
|
|
20230728,143500,62114274800,35250,35250,35300,35200,2530
|
|
20230728,143400,62025082650,35200,35350,35350,35200,9325
|
|
20230728,143300,61696334850,35350,35300,35350,35250,3659
|
|
20230728,143200,61567156600,35300,35250,35300,35250,1537
|
|
20230728,143100,61512927100,35300,35300,35350,35250,1966
|
|
20230728,143000,61443538150,35300,35300,35350,35250,4715
|
|
20230728,142900,61277085800,35350,35350,35350,35300,1026
|
|
20230728,142800,61240858600,35350,35350,35350,35300,1659
|
|
20230728,142700,61182277050,35350,35300,35350,35250,4201
|
|
20230728,142600,61033992500,35350,35300,35350,35250,1588
|
|
20230728,142500,60977944550,35250,35350,35350,35250,2066
|
|
20230728,142400,60905003650,35300,35300,35350,35250,2738
|
|
20230728,142300,60808314250,35300,35350,35350,35300,2203
|
|
20230728,142200,60730524350,35300,35350,35350,35300,1709
|
|
20230728,142100,60670187250,35300,35400,35400,35300,1197
|
|
20230728,142000,60627895300,35400,35350,35400,35300,1629
|
|
20230728,141900,60570340100,35350,35450,35450,35350,4045
|
|
20230728,141800,60427233850,35400,35400,35450,35400,1148
|
|
20230728,141700,60386586250,35450,35450,35450,35400,958
|
|
20230728,141600,60352657950,35450,35400,35450,35400,1109
|
|
20230728,141500,60313378600,35400,35400,35450,35400,3047
|
|
20230728,141400,60205468350,35450,35450,35450,35400,1026
|
|
20230728,141300,60169131200,35400,35400,35450,35350,7893
|
|
20230728,141200,59889699100,35350,35350,35400,35350,844
|
|
20230728,141100,59859841000,35400,35400,35400,35350,1790
|
|
20230728,141000,59796555300,35400,35400,35400,35350,805
|
|
20230728,140900,59768084600,35400,35350,35400,35300,2150
|
|
20230728,140800,59692090200,35350,35350,35400,35300,4118
|
|
20230728,140700,59546444450,35400,35300,35400,35300,4610
|
|
20230728,140600,59383484550,35350,35350,35350,35300,2761
|
|
20230728,140500,59285968350,35350,35350,35350,35300,1961
|
|
20230728,140400,59216704200,35350,35350,35350,35300,1438
|
|
20230728,140300,59165938500,35350,35350,35400,35300,2776
|
|
20230728,140200,59067900800,35350,35400,35400,35350,3699
|
|
20230728,140100,58937033100,35400,35400,35400,35350,3331
|
|
20230728,140000,58819242050,35400,35400,35400,35350,1757
|
|
20230728,135900,58757081200,35400,35400,35400,35350,3358
|
|
20230728,135800,58638337700,35400,35400,35450,35350,5985
|
|
20230728,135700,58426403650,35450,35450,35450,35400,1754
|
|
20230728,135600,58364232300,35400,35450,35450,35400,1790
|
|
20230728,135500,58300823400,35400,35400,35450,35400,518
|
|
20230728,135400,58282474500,35450,35400,35450,35400,6871
|
|
20230728,135300,58038937450,35450,35450,35450,35400,1976
|
|
20230728,135200,57968951800,35450,35450,35450,35400,1344
|
|
20230728,135100,57921365100,35450,35400,35450,35350,10423
|
|
20230728,135000,57552366550,35450,35450,35450,35400,1106
|
|
20230728,134900,57513184800,35450,35450,35450,35400,474
|
|
20230728,134800,57496391750,35450,35450,35450,35400,4364
|
|
20230728,134700,57341724350,35450,35400,35450,35350,10289
|
|
20230728,134600,56977473850,35400,35400,35400,35350,2377
|
|
20230728,134500,56893338900,35400,35350,35400,35300,7482
|
|
20230728,134400,56628852300,35300,35350,35350,35300,1384
|
|
20230728,134300,56579968200,35350,35300,35350,35300,1695
|
|
20230728,134200,56520091650,35350,35350,35350,35300,509
|
|
20230728,134100,56502105200,35350,35350,35350,35300,476
|
|
20230728,134000,56485288000,35350,35350,35350,35300,1594
|
|
20230728,133900,56428976150,35350,35350,35350,35300,2479
|
|
20230728,133800,56341346300,35300,35250,35350,35200,9709
|
|
20230728,133700,55998789050,35250,35250,35250,35200,2865
|
|
20230728,133600,55897854350,35250,35250,35250,35200,683
|
|
20230728,133500,55873800950,35250,35200,35250,35200,2569
|
|
20230728,133400,55783287350,35250,35300,35300,35200,5191
|
|
20230728,133300,55600301800,35300,35300,35300,35250,567
|
|
20230728,133200,55580290050,35300,35350,35350,35250,3490
|
|
20230728,133100,55457241800,35350,35450,35450,35300,10700
|
|
20230728,133000,55078541300,35400,35200,35450,35200,21477
|
|
20230728,132900,54318812100,35250,35250,35250,35200,2410
|
|
20230728,132800,54233864650,35250,35200,35250,35150,3370
|
|
20230728,132700,54115183100,35200,35300,35350,35150,4872
|
|
20230728,132600,53943512600,35350,35350,35350,35300,3433
|
|
20230728,132500,53822197350,35300,35300,35350,35250,7304
|
|
20230728,132400,53564188350,35300,35300,35350,35300,2690
|
|
20230728,132300,53469214900,35350,35350,35350,35300,2209
|
|
20230728,132200,53391176550,35350,35250,35350,35250,3718
|
|
20230728,132100,53259937100,35250,35200,35300,35150,5863
|
|
20230728,132000,53053458300,35200,35150,35200,35150,6096
|
|
20230728,131900,52839101550,35200,35250,35250,35150,8135
|
|
20230728,131800,52552746650,35250,35300,35300,35200,5811
|
|
20230728,131700,52348123600,35250,35300,35300,35250,7688
|
|
20230728,131600,52077007700,35250,35200,35300,35200,4992
|
|
20230728,131500,51900969900,35250,35250,35300,35200,4800
|
|
20230728,131400,51731871150,35300,35400,35400,35250,17254
|
|
20230728,131300,51122426300,35400,35400,35400,35350,1146
|
|
20230728,131200,51081873550,35400,35400,35400,35350,1855
|
|
20230728,131100,51016215050,35400,35400,35400,35350,1879
|
|
20230728,131000,50949729100,35350,35400,35400,35350,1598
|
|
20230728,130900,50893182350,35400,35400,35400,35350,1804
|
|
20230728,130800,50829359450,35350,35400,35400,35350,1829
|
|
20230728,130700,50764655150,35350,35450,35450,35350,8762
|
|
20230728,130600,50454459950,35450,35400,35450,35350,7402
|
|
20230728,130500,50192319850,35400,35350,35400,35300,9047
|
|
20230728,130400,49872557550,35350,35300,35350,35300,489
|
|
20230728,130300,49855290400,35350,35250,35350,35200,4429
|
|
20230728,130200,49699078450,35250,35350,35450,35200,21834
|
|
20230728,130100,48926645250,35400,35150,35400,35150,11542
|
|
20230728,130000,48519202150,35200,35150,35200,35150,3350
|
|
20230728,125900,48401344650,35200,35150,35200,35150,504
|
|
20230728,125800,48383618350,35150,35200,35200,35150,1576
|
|
20230728,125700,48328197450,35150,35200,35200,35150,469
|
|
20230728,125600,48311690150,35200,35150,35200,35150,789
|
|
20230728,125500,48283946300,35200,35150,35200,35100,4742
|
|
20230728,125400,48117304900,35150,35350,35350,35150,6452
|
|
20230728,125300,47889873800,35350,35350,35350,35250,2797
|
|
20230728,125200,47791118600,35300,35350,35350,35300,279
|
|
20230728,125100,47781259100,35350,35350,35350,35300,4220
|
|
20230728,125000,47632213850,35350,35350,35400,35300,2503
|
|
20230728,124900,47543732750,35350,35300,35400,35250,3629
|
|
20230728,124800,47415500200,35300,35300,35350,35250,3159
|
|
20230728,124700,47303957800,35300,35300,35350,35200,6789
|
|
20230728,124600,47064534100,35300,35300,35350,35300,912
|
|
20230728,124500,47032328350,35300,35400,35400,35300,3107
|
|
20230728,124400,46922533750,35400,35200,35400,35200,4887
|
|
20230728,124300,46750077150,35200,35250,35250,35200,3628
|
|
20230728,124200,46622264200,35250,35400,35400,35150,6406
|
|
20230728,124100,46396347750,35350,35450,35450,35300,5733
|
|
20230728,124000,46193705250,35350,35400,35450,35350,2843
|
|
20230728,123900,46093042050,35400,35500,35500,35400,6029
|
|
20230728,123800,45879389100,35450,35450,35500,35400,4179
|
|
20230728,123700,45731214800,35450,35400,35450,35350,6584
|
|
20230728,123600,45498010500,35400,35350,35450,35300,6497
|
|
20230728,123500,45268098250,35350,35300,35400,35250,4849
|
|
20230728,123400,45096717650,35250,35250,35300,35200,2904
|
|
20230728,123300,44994356400,35200,35200,35250,35100,8360
|
|
20230728,123200,44700175700,35150,35350,35450,35100,13319
|
|
20230728,123100,44231174750,35450,35150,35500,35100,59301
|
|
20230728,123000,42137745300,35150,35000,35150,34950,125583
|
|
20230728,122900,37740493350,35000,35000,35000,34950,1086
|
|
20230728,122800,37702531050,34950,34900,35000,34850,15375
|
|
20230728,122700,37165288350,34900,34850,34900,34850,2758
|
|
20230728,122600,37069109650,34900,34900,34950,34850,1433
|
|
20230728,122500,37019110250,34900,34800,34950,34800,3544
|
|
20230728,122400,36895426000,34800,34800,34900,34800,1772
|
|
20230728,122300,36833708400,34850,34950,34950,34800,12089
|
|
20230728,122200,36411890950,34950,34950,34950,34900,687
|
|
20230728,122100,36387881700,34950,35000,35000,34900,967
|
|
20230728,122000,36354091650,35000,35000,35000,34950,2447
|
|
20230728,121900,36268552500,35000,34900,35000,34900,5502
|
|
20230728,121800,36076313900,34900,34950,35000,34900,5283
|
|
20230728,121700,35891635550,34950,34950,35000,34900,3376
|
|
20230728,121600,35773644550,34950,35000,35000,34900,4376
|
|
20230728,121500,35620689550,35000,35000,35000,34950,1006
|
|
20230728,121400,35585507700,35000,34950,35000,34950,1831
|
|
20230728,121300,35521491300,34950,35000,35000,34950,671
|
|
20230728,121200,35498033750,34950,35000,35000,34950,1109
|
|
20230728,121100,35459231150,35000,34950,35000,34950,218
|
|
20230728,121000,35451605850,35000,34950,35000,34950,963
|
|
20230728,120900,35417924450,34950,34950,35000,34900,2185
|
|
20230728,120800,35341550600,34900,34950,34950,34900,1478
|
|
20230728,120700,35289903250,34950,35000,35000,34900,5104
|
|
20230728,120600,35111516250,34950,34950,35000,34950,1056
|
|
20230728,120500,35074575650,34950,35000,35000,34950,1799
|
|
20230728,120400,35011665650,34950,34950,35000,34950,1901
|
|
20230728,120300,34945203550,34950,35000,35000,34950,3242
|
|
20230728,120200,34831888300,34950,34950,35000,34950,3513
|
|
20230728,120100,34709075100,35000,35000,35000,34950,871
|
|
20230728,120000,34678614200,34950,34950,35000,34950,3580
|
|
20230728,115900,34553413600,35000,35000,35000,34950,971
|
|
20230728,115800,34519456150,35000,35000,35000,34950,4938
|
|
20230728,115700,34346850150,34950,35000,35000,34950,2074
|
|
20230728,115600,34274325150,35000,35000,35000,34950,5646
|
|
20230728,115500,34076904350,34950,34950,35000,34950,5924
|
|
20230728,115400,33869598300,35000,34950,35000,34950,1676
|
|
20230728,115300,33810962550,35000,34950,35000,34950,2336
|
|
20230728,115200,33729240350,34950,35000,35000,34950,3565
|
|
20230728,115100,33604611300,35000,35000,35000,34950,2952
|
|
20230728,115000,33501295350,35000,35000,35000,34950,673
|
|
20230728,114900,33477754950,35000,35000,35000,34950,5035
|
|
20230728,114800,33301579900,34950,34950,35000,34950,2227
|
|
20230728,114700,33223699700,34950,34950,34950,34900,3488
|
|
20230728,114600,33101811100,34900,34950,34950,34900,7727
|
|
20230728,114500,32831756900,34950,34900,34950,34900,3975
|
|
20230728,114400,32692854350,34950,34950,34950,34900,1985
|
|
20230728,114300,32623534750,34900,34950,34950,34900,2169
|
|
20230728,114200,32547811300,34950,34950,34950,34900,1677
|
|
20230728,114100,32489221900,34900,34950,34950,34900,3037
|
|
20230728,114000,32383083350,34900,34950,35000,34900,7623
|
|
20230728,113900,32116819200,34950,34950,35000,34950,4557
|
|
20230728,113800,31957532500,35000,34950,35000,34950,2566
|
|
20230728,113700,31867825300,34950,35000,35000,34950,2131
|
|
20230728,113600,31793288650,35000,34950,35000,34950,3064
|
|
20230728,113500,31686078700,34950,34950,35000,34950,2688
|
|
20230728,113400,31592111000,34950,34900,35000,34900,6213
|
|
20230728,113300,31375027650,34950,34900,34950,34900,5229
|
|
20230728,113200,31192315750,34900,35000,35000,34900,17951
|
|
20230728,113100,30565242950,34950,34950,35000,34950,1551
|
|
20230728,113000,30510985700,34950,34900,35000,34850,40150
|
|
20230728,112900,29108845800,34900,34900,34900,34850,13807
|
|
20230728,112800,28627358150,34850,34750,34900,34750,20989
|
|
20230728,112700,27896366700,34750,34700,34750,34650,8900
|
|
20230728,112600,27587470300,34700,34750,34750,34700,7110
|
|
20230728,112500,27340525150,34750,34750,34800,34650,16828
|
|
20230728,112400,26755997500,34800,34750,34800,34750,6334
|
|
20230728,112300,26535635900,34750,34700,34800,34650,22570
|
|
20230728,112200,25751961800,34700,34500,34700,34450,39968
|
|
20230728,112100,24371644400,34500,34450,34500,34350,3757
|
|
20230728,112000,24242303050,34500,34400,34500,34400,3889
|
|
20230728,111900,24108336300,34400,34450,34450,34350,2340
|
|
20230728,111800,24027841750,34400,34450,34500,34400,2099
|
|
20230728,111700,23955542550,34400,34450,34500,34400,6095
|
|
20230728,111600,23745534550,34450,34450,34500,34400,9922
|
|
20230728,111500,23403930350,34450,34450,34500,34400,15520
|
|
20230728,111400,22869234750,34450,34400,34450,34300,8526
|
|
20230728,111300,22576046550,34350,34300,34400,34250,9792
|
|
20230728,111200,22239978100,34300,34250,34300,34200,1983
|
|
20230728,111100,22172054700,34250,34250,34300,34250,4327
|
|
20230728,111000,22023827650,34300,34250,34300,34250,891
|
|
20230728,110900,21993284050,34300,34250,34300,34200,1876
|
|
20230728,110800,21928985400,34250,34300,34300,34200,3811
|
|
20230728,110700,21798473300,34300,34250,34300,34250,2558
|
|
20230728,110600,21710740450,34250,34200,34300,34100,5005
|
|
20230728,110500,21539433650,34200,34200,34250,34150,3286
|
|
20230728,110400,21427073850,34250,34200,34250,34150,8158
|
|
20230728,110300,21148063400,34200,33950,34200,33950,10738
|
|
20230728,110200,20782096900,33950,33900,34000,33900,2516
|
|
20230728,110100,20696709650,33900,34000,34000,33900,1565
|
|
20230728,110000,20643593250,33950,33950,34000,33950,160
|
|
20230728,105900,20638155100,33950,34000,34050,33950,1966
|
|
20230728,105800,20571312500,34000,34000,34000,33950,576
|
|
20230728,105700,20551746100,34000,34050,34050,33900,1640
|
|
20230728,105600,20496017350,34000,34000,34050,34000,1386
|
|
20230728,105500,20448878050,34050,34100,34100,34000,2604
|
|
20230728,105400,20360291900,34050,34100,34100,34000,2792
|
|
20230728,105300,20265156500,34100,34050,34100,34050,3072
|
|
20230728,105200,20160535400,34050,33900,34050,33850,4296
|
|
20230728,105100,20014561000,33900,33950,33950,33900,1060
|
|
20230728,105000,19978624050,33950,33950,33950,33850,2360
|
|
20230728,104900,19898622700,33950,33850,33950,33850,1913
|
|
20230728,104800,19833799750,33900,33900,34000,33850,2552
|
|
20230728,104700,19747247100,33900,33950,34000,33900,1458
|
|
20230728,104600,19697762000,33950,34000,34000,33950,642
|
|
20230728,104500,19675961200,34000,34000,34050,33950,3276
|
|
20230728,104400,19564635550,33950,33950,34000,33850,3424
|
|
20230728,104300,19448430900,33950,33700,33950,33700,5092
|
|
20230728,104200,19276290700,33650,33650,33750,33600,688
|
|
20230728,104100,19253124600,33650,33650,33700,33650,1451
|
|
20230728,104000,19204281900,33700,33650,33750,33600,1481
|
|
20230728,103900,19154423300,33600,33650,33750,33600,3702
|
|
20230728,103800,19029916950,33650,33800,33850,33650,3116
|
|
20230728,103700,18924752450,33800,33800,33800,33750,1955
|
|
20230728,103600,18858685650,33750,33900,33900,33750,1702
|
|
20230728,103500,18801168950,33900,34000,34000,33850,3853
|
|
20230728,103400,18670490900,34000,34000,34050,33950,1207
|
|
20230728,103300,18629457900,34000,34000,34050,33950,3911
|
|
20230728,103200,18496451950,34000,34150,34200,34000,2649
|
|
20230728,103100,18406120350,34150,34150,34300,34000,18110
|
|
20230728,103000,17786075850,34150,34100,34150,34000,3708
|
|
20230728,102900,17659689700,34050,34100,34200,34050,6832
|
|
20230728,102800,17426583750,34100,33950,34200,33800,12167
|
|
20230728,102700,17012214800,34000,34250,34300,34000,7790
|
|
20230728,102600,16746134050,34300,33800,34300,33600,67391
|
|
20230728,102500,14456539250,33800,33550,33850,33550,15149
|
|
20230728,102400,13945492800,33600,33450,33600,33450,3781
|
|
20230728,102300,13818830750,33500,33500,33500,33400,4995
|
|
20230728,102200,13651675750,33500,33700,33700,33150,12409
|
|
20230728,102100,13236612250,33550,33450,33750,33450,7200
|
|
20230728,102000,12994817750,33400,33500,33500,33350,8042
|
|
20230728,101900,12725808550,33500,33450,33500,33350,1904
|
|
20230728,101800,12662161350,33450,33450,33450,33350,1719
|
|
20230728,101700,12604740300,33400,33300,33400,33300,3599
|
|
20230728,101600,12484685850,33300,33300,33300,33250,1301
|
|
20230728,101500,12441366400,33300,33350,33350,33250,751
|
|
20230728,101400,12416381700,33300,33200,33300,33200,5371
|
|
20230728,101300,12237705600,33200,33150,33200,33100,1248
|
|
20230728,101200,12196332850,33150,33150,33200,33100,790
|
|
20230728,101100,12170151750,33150,33100,33150,33100,385
|
|
20230728,101000,12157395700,33100,33050,33100,33000,2257
|
|
20230728,100900,12082782750,33050,33050,33050,33000,2331
|
|
20230728,100800,12005837800,33050,33100,33100,33000,1504
|
|
20230728,100700,11956151200,33050,33150,33150,33050,3660
|
|
20230728,100600,11835008200,33150,33100,33150,33100,802
|
|
20230728,100500,11808444100,33150,33100,33150,33100,903
|
|
20230728,100400,11778531400,33100,33100,33150,33100,1272
|
|
20230728,100300,11736418900,33150,33150,33150,33100,1358
|
|
20230728,100200,11691442600,33150,33050,33250,33050,10064
|
|
20230728,100100,11357941950,33050,32950,33100,32950,2313
|
|
20230728,100000,11281586900,32950,33000,33000,32950,1246
|
|
20230728,095900,11240509850,33000,33000,33100,32950,3757
|
|
20230728,095800,11116511050,33000,33100,33100,33000,5176
|
|
20230728,095700,10945609400,33050,33100,33100,33050,1347
|
|
20230728,095600,10901084150,33100,33100,33100,33050,930
|
|
20230728,095500,10870339550,33050,33050,33150,33050,1808
|
|
20230728,095400,10810487800,33050,33100,33100,33050,599
|
|
20230728,095300,10790672700,33050,33150,33150,33050,1116
|
|
20230728,095200,10753734800,33100,33100,33150,33100,1998
|
|
20230728,095100,10687575400,33150,33150,33200,33150,1050
|
|
20230728,095000,10652765550,33250,33150,33250,33150,1719
|
|
20230728,094900,10595725850,33200,33150,33250,33150,2448
|
|
20230728,094800,10514512000,33250,33200,33250,33200,1504
|
|
20230728,094700,10464543150,33250,33200,33250,33150,1359
|
|
20230728,094600,10419414900,33150,33150,33200,33100,3406
|
|
20230728,094500,10306584300,33100,33250,33250,33100,2544
|
|
20230728,094400,10222184800,33200,33200,33250,33150,1601
|
|
20230728,094300,10169044700,33250,33250,33250,33200,1348
|
|
20230728,094200,10124285000,33200,33300,33300,33200,241
|
|
20230728,094100,10116276350,33300,33200,33300,33150,5847
|
|
20230728,094000,9921987300,33200,33250,33250,33200,1327
|
|
20230728,093900,9877926000,33250,33100,33250,33100,1743
|
|
20230728,093800,9820073750,33100,33100,33250,33100,3526
|
|
20230728,093700,9703080900,33150,33100,33150,33100,1737
|
|
20230728,093600,9645565200,33100,33300,33350,33100,4657
|
|
20230728,093500,9491035050,33300,33250,33300,33250,3343
|
|
20230728,093400,9379744850,33300,33300,33300,33150,2469
|
|
20230728,093300,9297690150,33300,33300,33300,33250,1433
|
|
20230728,093200,9250032750,33300,33100,33350,33100,4618
|
|
20230728,093100,9096667200,33100,33100,33150,33000,1846
|
|
20230728,093000,9035577850,33100,33000,33100,32950,4165
|
|
20230728,092900,8897897000,33000,32950,33050,32950,2597
|
|
20230728,092800,8812200900,32950,33050,33100,32950,1603
|
|
20230728,092700,8759285300,33050,32900,33050,32900,1783
|
|
20230728,092600,8700513500,32900,32900,33000,32850,4361
|
|
20230728,092500,8556870900,32950,32850,32950,32800,4166
|
|
20230728,092400,8419947750,32800,32850,33100,32800,7458
|
|
20230728,092300,8174613350,32850,32850,32850,32800,1260
|
|
20230728,092200,8133239650,32850,32900,32900,32800,6708
|
|
20230728,092100,7912856900,32900,32750,32900,32750,5530
|
|
20230728,092000,7731312500,32750,32800,32800,32750,6469
|
|
20230728,091900,7519343350,32750,32900,32900,32750,7008
|
|
20230728,091800,7289392100,32900,32950,32950,32800,8115
|
|
20230728,091700,7022563000,32950,32900,33000,32850,2577
|
|
20230728,091600,6937699650,32900,32950,33050,32850,6546
|
|
20230728,091500,6722132950,32950,33100,33150,32950,11117
|
|
20230728,091400,6355049750,33100,33050,33200,33050,2356
|
|
20230728,091300,6277022850,33100,33200,33200,33100,1081
|
|
20230728,091200,6241207200,33150,33100,33200,33100,1464
|
|
20230728,091100,6192681450,33100,33100,33150,33000,3403
|
|
20230728,091000,6079956800,33150,33100,33150,33000,5863
|
|
20230728,090900,5886121950,33050,33150,33150,33000,2025
|
|
20230728,090800,5819117300,33150,33100,33150,32950,17304
|
|
20230728,090700,5247324350,33050,33300,33350,33050,8200
|
|
20230728,090600,4975395200,33300,33400,33450,33300,6847
|
|
20230728,090500,4746843400,33400,33150,33400,33150,6094
|
|
20230728,090400,4544078500,33150,33100,33250,33100,9873
|
|
20230728,090300,4216391750,33150,32800,33150,32800,8681
|
|
20230728,090200,3929307150,32950,32700,32950,32650,16682
|
|
20230728,090100,3382085200,32750,32950,32950,32550,31147
|
|
20230728,090000,2364494700,32950,32700,33500,32700,70840
|