621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191800,8624820600,23800,23800,23800,23800,4303
|
|
20230728,191700,8624820600,23800,23800,23800,23800,0
|
|
20230728,191600,8624820600,23800,23800,23800,23800,0
|
|
20230728,191500,8624820600,23800,23800,23800,23800,0
|
|
20230728,191400,8624820600,23800,23800,23800,23800,0
|
|
20230728,191300,8624820600,23800,23800,23800,23800,0
|
|
20230728,191200,8624820600,23800,23800,23800,23800,0
|
|
20230728,191100,8624820600,23800,23800,23800,23800,0
|
|
20230728,191000,8624820600,23800,23800,23800,23800,0
|
|
20230728,190900,8624820600,23800,23800,23800,23800,0
|
|
20230728,190800,8624820600,23800,23800,23800,23800,0
|
|
20230728,190700,8624820600,23800,23800,23800,23800,0
|
|
20230728,190600,8624820600,23800,23800,23800,23800,0
|
|
20230728,190500,8624820600,23800,23800,23800,23800,0
|
|
20230728,190400,8624820600,23800,23800,23800,23800,0
|
|
20230728,190300,8624820600,23800,23800,23800,23800,0
|
|
20230728,190200,8624820600,23800,23800,23800,23800,0
|
|
20230728,190100,8624820600,23800,23800,23800,23800,0
|
|
20230728,190000,8624820600,23800,23800,23800,23800,0
|
|
20230728,185900,8624820600,23800,23800,23800,23800,0
|
|
20230728,185800,8624820600,23800,23800,23800,23800,0
|
|
20230728,185700,8624820600,23800,23800,23800,23800,0
|
|
20230728,185600,8624820600,23800,23800,23800,23800,0
|
|
20230728,185500,8624820600,23800,23800,23800,23800,0
|
|
20230728,185400,8624820600,23800,23800,23800,23800,0
|
|
20230728,185300,8624820600,23800,23800,23800,23800,0
|
|
20230728,185200,8624820600,23800,23800,23800,23800,0
|
|
20230728,185100,8624820600,23800,23800,23800,23800,0
|
|
20230728,185000,8624820600,23800,23800,23800,23800,0
|
|
20230728,184900,8624820600,23800,23800,23800,23800,0
|
|
20230728,184800,8624820600,23800,23800,23800,23800,4303
|
|
20230728,184700,8624820600,23800,23800,23800,23800,0
|
|
20230728,184600,8624820600,23800,23800,23800,23800,0
|
|
20230728,184500,8624820600,23800,23800,23800,23800,0
|
|
20230728,184400,8624820600,23800,23800,23800,23800,0
|
|
20230728,184300,8624820600,23800,23800,23800,23800,0
|
|
20230728,184200,8624820600,23800,23800,23800,23800,0
|
|
20230728,184100,8624820600,23800,23800,23800,23800,0
|
|
20230728,184000,8624820600,23800,23800,23800,23800,0
|
|
20230728,183900,8624820600,23800,23800,23800,23800,0
|
|
20230728,183800,8624820600,23800,23800,23800,23800,0
|
|
20230728,183700,8624820600,23800,23800,23800,23800,0
|
|
20230728,183600,8624820600,23800,23800,23800,23800,0
|
|
20230728,183500,8624820600,23800,23800,23800,23800,0
|
|
20230728,183400,8624820600,23800,23800,23800,23800,0
|
|
20230728,183300,8624820600,23800,23800,23800,23800,0
|
|
20230728,183200,8624820600,23800,23800,23800,23800,0
|
|
20230728,183100,8624820600,23800,23800,23800,23800,0
|
|
20230728,183000,8624820600,23800,23800,23800,23800,0
|
|
20230728,182900,8624820600,23800,23800,23800,23800,0
|
|
20230728,182800,8624820600,23800,23800,23800,23800,0
|
|
20230728,182700,8624820600,23800,23800,23800,23800,0
|
|
20230728,182600,8624820600,23800,23800,23800,23800,0
|
|
20230728,182500,8624820600,23800,23800,23800,23800,0
|
|
20230728,182400,8624820600,23800,23800,23800,23800,0
|
|
20230728,182300,8624820600,23800,23800,23800,23800,0
|
|
20230728,182200,8624820600,23800,23800,23800,23800,0
|
|
20230728,182100,8624820600,23800,23800,23800,23800,0
|
|
20230728,182000,8624820600,23800,23800,23800,23800,0
|
|
20230728,181900,8624820600,23800,23800,23800,23800,0
|
|
20230728,181800,8624820600,23800,23800,23800,23800,4303
|
|
20230728,181700,8624820600,23800,23800,23800,23800,0
|
|
20230728,181600,8624820600,23800,23800,23800,23800,0
|
|
20230728,181500,8624820600,23800,23800,23800,23800,0
|
|
20230728,181400,8624820600,23800,23800,23800,23800,0
|
|
20230728,181300,8624820600,23800,23800,23800,23800,0
|
|
20230728,181200,8624820600,23800,23800,23800,23800,0
|
|
20230728,181100,8624820600,23800,23800,23800,23800,0
|
|
20230728,181000,8624820600,23800,23800,23800,23800,0
|
|
20230728,180900,8624820600,23800,23800,23800,23800,0
|
|
20230728,180800,8624820600,23800,23800,23800,23800,0
|
|
20230728,180700,8624820600,23800,23800,23800,23800,0
|
|
20230728,180600,8624820600,23800,23800,23800,23800,0
|
|
20230728,180500,8624820600,23800,23800,23800,23800,0
|
|
20230728,180400,8624820600,23800,23800,23800,23800,0
|
|
20230728,180300,8624820600,23800,23800,23800,23800,0
|
|
20230728,180200,8624820600,23800,23800,23800,23800,0
|
|
20230728,180100,8624820600,23800,23800,23800,23800,0
|
|
20230728,180000,8624820600,23800,23800,23800,23800,0
|
|
20230728,175900,8624820600,23800,23800,23800,23800,0
|
|
20230728,175800,8624820600,23800,23800,23800,23800,0
|
|
20230728,175700,8624820600,23800,23800,23800,23800,0
|
|
20230728,175600,8624820600,23800,23800,23800,23800,0
|
|
20230728,175500,8624820600,23800,23800,23800,23800,0
|
|
20230728,175400,8624820600,23800,23800,23800,23800,0
|
|
20230728,175300,8624820600,23800,23800,23800,23800,0
|
|
20230728,175200,8624820600,23800,23800,23800,23800,0
|
|
20230728,175100,8624820600,23800,23800,23800,23800,0
|
|
20230728,175000,8624820600,23800,23800,23800,23800,0
|
|
20230728,174900,8624820600,23800,23800,23800,23800,0
|
|
20230728,174800,8624820600,23800,23800,23800,23800,4303
|
|
20230728,174700,8624820600,23800,23800,23800,23800,0
|
|
20230728,174600,8624820600,23800,23800,23800,23800,0
|
|
20230728,174500,8624820600,23800,23800,23800,23800,0
|
|
20230728,174400,8624820600,23800,23800,23800,23800,0
|
|
20230728,174300,8624820600,23800,23800,23800,23800,0
|
|
20230728,174200,8624820600,23800,23800,23800,23800,0
|
|
20230728,174100,8624820600,23800,23800,23800,23800,0
|
|
20230728,174000,8624820600,23800,23800,23800,23800,0
|
|
20230728,173900,8624820600,23800,23800,23800,23800,0
|
|
20230728,173800,8624820600,23800,23800,23800,23800,0
|
|
20230728,173700,8624820600,23800,23800,23800,23800,0
|
|
20230728,173600,8624820600,23800,23800,23800,23800,0
|
|
20230728,173500,8624820600,23800,23800,23800,23800,0
|
|
20230728,173400,8624820600,23800,23800,23800,23800,0
|
|
20230728,173300,8624820600,23800,23800,23800,23800,0
|
|
20230728,173200,8624820600,23800,23800,23800,23800,0
|
|
20230728,173100,8624820600,23800,23800,23800,23800,0
|
|
20230728,173000,8624820600,23800,23800,23800,23800,0
|
|
20230728,172900,8624820600,23800,23800,23800,23800,0
|
|
20230728,172800,8624820600,23800,23800,23800,23800,0
|
|
20230728,172700,8624820600,23800,23800,23800,23800,0
|
|
20230728,172600,8624820600,23800,23800,23800,23800,0
|
|
20230728,172500,8624820600,23800,23800,23800,23800,0
|
|
20230728,172400,8624820600,23800,23800,23800,23800,0
|
|
20230728,172300,8624820600,23800,23800,23800,23800,0
|
|
20230728,172200,8624820600,23800,23800,23800,23800,0
|
|
20230728,172100,8624820600,23800,23800,23800,23800,0
|
|
20230728,172000,8624820600,23800,23800,23800,23800,0
|
|
20230728,171900,8624820600,23800,23800,23800,23800,0
|
|
20230728,171800,8624820600,23800,23800,23800,23800,4303
|
|
20230728,171700,8624820600,23800,23800,23800,23800,0
|
|
20230728,171600,8624820600,23800,23800,23800,23800,0
|
|
20230728,171500,8624820600,23800,23800,23800,23800,0
|
|
20230728,171400,8624820600,23800,23800,23800,23800,0
|
|
20230728,171300,8624820600,23800,23800,23800,23800,0
|
|
20230728,171200,8624820600,23800,23800,23800,23800,0
|
|
20230728,171100,8624820600,23800,23800,23800,23800,0
|
|
20230728,171000,8624820600,23800,23800,23800,23800,0
|
|
20230728,170900,8624820600,23800,23800,23800,23800,0
|
|
20230728,170800,8624820600,23800,23800,23800,23800,0
|
|
20230728,170700,8624820600,23800,23800,23800,23800,0
|
|
20230728,170600,8624820600,23800,23800,23800,23800,0
|
|
20230728,170500,8624820600,23800,23800,23800,23800,0
|
|
20230728,170400,8624820600,23800,23800,23800,23800,0
|
|
20230728,170300,8624820600,23800,23800,23800,23800,0
|
|
20230728,170200,8624820600,23800,23800,23800,23800,0
|
|
20230728,170100,8624820600,23800,23800,23800,23800,0
|
|
20230728,170000,8624820600,23800,23800,23800,23800,0
|
|
20230728,165900,8624820600,23800,23800,23800,23800,0
|
|
20230728,165800,8624820600,23800,23800,23800,23800,0
|
|
20230728,165700,8624820600,23800,23800,23800,23800,0
|
|
20230728,165600,8624820600,23800,23800,23800,23800,0
|
|
20230728,165500,8624820600,23800,23800,23800,23800,0
|
|
20230728,165400,8624820600,23800,23800,23800,23800,0
|
|
20230728,165300,8624820600,23800,23800,23800,23800,0
|
|
20230728,165200,8624820600,23800,23800,23800,23800,0
|
|
20230728,165100,8624820600,23800,23800,23800,23800,0
|
|
20230728,165000,8624820600,23800,23800,23800,23800,0
|
|
20230728,164900,8624820600,23800,23800,23800,23800,0
|
|
20230728,164800,8624820600,23800,23800,23800,23800,4303
|
|
20230728,164700,8624820600,23800,23800,23800,23800,0
|
|
20230728,164600,8624820600,23800,23800,23800,23800,0
|
|
20230728,164500,8624820600,23800,23800,23800,23800,0
|
|
20230728,164400,8624820600,23800,23800,23800,23800,0
|
|
20230728,164300,8624820600,23800,23800,23800,23800,0
|
|
20230728,164200,8624820600,23800,23800,23800,23800,0
|
|
20230728,164100,8624820600,23800,23800,23800,23800,0
|
|
20230728,164000,8624820600,23800,23800,23800,23800,0
|
|
20230728,163900,8624820600,23800,23800,23800,23800,0
|
|
20230728,163800,8624820600,23800,23800,23800,23800,0
|
|
20230728,163700,8624820600,23800,23800,23800,23800,0
|
|
20230728,163600,8624820600,23800,23800,23800,23800,0
|
|
20230728,163500,8624820600,23800,23800,23800,23800,0
|
|
20230728,163400,8624820600,23800,23800,23800,23800,0
|
|
20230728,163300,8624820600,23800,23800,23800,23800,0
|
|
20230728,163200,8624820600,23800,23800,23800,23800,0
|
|
20230728,163100,8624820600,23800,23800,23800,23800,0
|
|
20230728,163000,8624820600,23800,23800,23800,23800,0
|
|
20230728,162900,8624820600,23800,23800,23800,23800,0
|
|
20230728,162800,8624820600,23800,23800,23800,23800,0
|
|
20230728,162700,8624820600,23800,23800,23800,23800,0
|
|
20230728,162600,8624820600,23800,23800,23800,23800,0
|
|
20230728,162500,8624820600,23800,23800,23800,23800,0
|
|
20230728,162400,8624820600,23800,23800,23800,23800,0
|
|
20230728,162300,8624820600,23800,23800,23800,23800,0
|
|
20230728,162200,8624820600,23800,23800,23800,23800,0
|
|
20230728,162100,8624820600,23800,23800,23800,23800,0
|
|
20230728,162000,8624820600,23800,23800,23800,23800,0
|
|
20230728,161900,8624820600,23800,23800,23800,23800,0
|
|
20230728,161800,8624820600,23800,23800,23800,23800,4303
|
|
20230728,161700,8624820600,23800,23800,23800,23800,0
|
|
20230728,161600,8624820600,23800,23800,23800,23800,0
|
|
20230728,161500,8624820600,23800,23800,23800,23800,0
|
|
20230728,161400,8624820600,23800,23800,23800,23800,0
|
|
20230728,161300,8624820600,23800,23800,23800,23800,0
|
|
20230728,161200,8624820600,23800,23800,23800,23800,0
|
|
20230728,161100,8624820600,23800,23800,23800,23800,0
|
|
20230728,161000,8624820600,23800,23800,23800,23800,0
|
|
20230728,160900,8624820600,23800,23800,23800,23800,0
|
|
20230728,160800,8624820600,23800,23800,23800,23800,0
|
|
20230728,160700,8624820600,23800,23800,23800,23800,0
|
|
20230728,160600,8624820600,23800,23800,23800,23800,0
|
|
20230728,160500,8624820600,23800,23800,23800,23800,0
|
|
20230728,160400,8624820600,23800,23800,23800,23800,0
|
|
20230728,160300,8624820600,23800,23800,23800,23800,0
|
|
20230728,160200,8624820600,23800,23800,23800,23800,0
|
|
20230728,160100,8624820600,23800,23800,23800,23800,0
|
|
20230728,160000,8624820600,23800,23800,23800,23800,0
|
|
20230728,155900,8624820600,23800,23800,23800,23800,0
|
|
20230728,155800,8624820600,23800,23800,23800,23800,0
|
|
20230728,155700,8624820600,23800,23800,23800,23800,0
|
|
20230728,155600,8624820600,23800,23800,23800,23800,0
|
|
20230728,155500,8624820600,23800,23800,23800,23800,0
|
|
20230728,155400,8624820600,23800,23800,23800,23800,0
|
|
20230728,155300,8624820600,23800,23800,23800,23800,0
|
|
20230728,155200,8624820600,23800,23800,23800,23800,0
|
|
20230728,155100,8624820600,23800,23800,23800,23800,0
|
|
20230728,155000,8624820600,23800,23800,23800,23800,0
|
|
20230728,154900,8624820600,23800,23800,23800,23800,0
|
|
20230728,154800,8624820600,23800,23800,23800,23800,4303
|
|
20230728,154700,8624820600,23800,23800,23800,23800,0
|
|
20230728,154600,8624820600,23800,23800,23800,23800,0
|
|
20230728,154500,8624820600,23800,23800,23800,23800,0
|
|
20230728,154400,8624820600,23800,23800,23800,23800,0
|
|
20230728,154300,8624820600,23800,23800,23800,23800,0
|
|
20230728,154200,8624820600,23800,23800,23800,23800,0
|
|
20230728,154100,8624820600,23800,23800,23800,23800,0
|
|
20230728,154000,8624820600,23800,23800,23800,23800,0
|
|
20230728,153900,8624820600,23800,23800,23800,23800,0
|
|
20230728,153800,8624820600,23800,23800,23800,23800,0
|
|
20230728,153700,8624820600,23800,23800,23800,23800,0
|
|
20230728,153600,8624820600,23800,23800,23800,23800,0
|
|
20230728,153500,8624820600,23800,23800,23800,23800,0
|
|
20230728,153400,8624820600,23800,23800,23800,23800,0
|
|
20230728,153300,8624820600,23800,23800,23800,23800,0
|
|
20230728,153200,8624820600,23800,23800,23800,23800,0
|
|
20230728,153100,8624820600,23800,23800,23800,23800,0
|
|
20230728,153000,8624820600,23800,23800,23800,23800,4303
|
|
20230728,152900,8522409200,23850,23850,23850,23850,0
|
|
20230728,152800,8522409200,23850,23850,23850,23850,0
|
|
20230728,152700,8522409200,23850,23850,23850,23850,0
|
|
20230728,152600,8522409200,23850,23850,23850,23850,0
|
|
20230728,152500,8522409200,23850,23850,23850,23850,0
|
|
20230728,152400,8522409200,23850,23850,23850,23850,0
|
|
20230728,152300,8522409200,23850,23850,23850,23850,0
|
|
20230728,152200,8522409200,23850,23850,23850,23850,0
|
|
20230728,152100,8522409200,23850,23850,23850,23850,0
|
|
20230728,152000,8522409200,23850,23850,23850,23850,0
|
|
20230728,151900,8522409200,23850,23850,23900,23800,689
|
|
20230728,151800,8505983600,23850,23850,23900,23800,431
|
|
20230728,151700,8495706450,23850,23850,23900,23800,2105
|
|
20230728,151600,8445553750,23850,23900,23950,23800,863
|
|
20230728,151500,8424977900,23950,23950,23950,23850,372
|
|
20230728,151400,8416099750,23950,23900,23950,23850,2135
|
|
20230728,151300,8365080300,23900,23850,23900,23850,1223
|
|
20230728,151200,8335910750,23900,23900,23900,23850,13
|
|
20230728,151100,8335600300,23900,23900,23900,23850,148
|
|
20230728,151000,8332068700,23950,23900,23950,23900,1485
|
|
20230728,150900,8296574300,23900,23900,23950,23900,108
|
|
20230728,150800,8293992550,23900,24000,24000,23900,1224
|
|
20230728,150700,8264671100,23950,24000,24000,23950,487
|
|
20230728,150600,8253002400,24000,24000,24050,24000,4799
|
|
20230728,150500,8137825800,23950,23950,24000,23950,2488
|
|
20230728,150400,8078232550,23950,23850,23950,23850,5470
|
|
20230728,150300,7947496950,23900,23850,23900,23850,156
|
|
20230728,150200,7943776100,23900,23900,23900,23850,400
|
|
20230728,150100,7934230350,23900,23900,23900,23850,534
|
|
20230728,150000,7921490600,23900,23850,23900,23800,2586
|
|
20230728,145900,7859814000,23800,23850,23850,23800,685
|
|
20230728,145800,7843505450,23800,23800,23800,23800,404
|
|
20230728,145700,7833890250,23850,23850,23850,23800,1110
|
|
20230728,145600,7807417250,23850,23850,23850,23800,33
|
|
20230728,145500,7806631700,23850,23800,23850,23800,21
|
|
20230728,145400,7806131350,23850,23800,23850,23800,1156
|
|
20230728,145300,7778618500,23800,23750,23800,23700,1255
|
|
20230728,145200,7748814600,23750,23750,23750,23750,196
|
|
20230728,145100,7744159600,23750,23700,23750,23700,1034
|
|
20230728,145000,7719649350,23750,23750,23750,23750,90
|
|
20230728,144900,7717511850,23700,23750,23750,23700,1344
|
|
20230728,144800,7685658050,23750,23750,23750,23700,129
|
|
20230728,144700,7682596800,23750,23750,23750,23700,1200
|
|
20230728,144600,7654097000,23800,23800,23800,23750,1463
|
|
20230728,144500,7619347600,23800,23800,23800,23750,307
|
|
20230728,144400,7612049800,23800,23750,23800,23750,437
|
|
20230728,144300,7601669000,23750,23800,23800,23750,294
|
|
20230728,144200,7594684600,23800,23800,23800,23750,230
|
|
20230728,144100,7589213100,23800,23800,23800,23750,1109
|
|
20230728,144000,7562821400,23800,23750,23800,23750,494
|
|
20230728,143900,7551085500,23800,23750,23800,23750,42
|
|
20230728,143800,7550087000,23800,23800,23800,23750,2936
|
|
20230728,143700,7480260200,23750,23750,23750,23750,377
|
|
20230728,143600,7471306450,23750,23750,23750,23750,140
|
|
20230728,143500,7467981450,23750,23750,23750,23750,173
|
|
20230728,143400,7463872700,23750,23750,23750,23750,133
|
|
20230728,143300,7460713950,23750,23750,23750,23750,955
|
|
20230728,143200,7438032700,23700,23750,23750,23700,1605
|
|
20230728,143100,7399925450,23750,23750,23750,23750,84
|
|
20230728,143000,7397930450,23800,23750,23800,23750,128
|
|
20230728,142900,7394890350,23750,23800,23800,23750,129
|
|
20230728,142800,7391822600,23750,23800,23800,23750,795
|
|
20230728,142700,7372940950,23800,23800,23800,23800,10
|
|
20230728,142600,7372702950,23800,23750,23800,23750,368
|
|
20230728,142500,7363953450,23750,23750,23750,23750,20
|
|
20230728,142400,7363478450,23800,23800,23800,23800,17
|
|
20230728,142300,7363073850,23750,23750,23750,23750,0
|
|
20230728,142200,7363073850,23750,23750,23750,23750,191
|
|
20230728,142100,7358537600,23800,23750,23800,23750,263
|
|
20230728,142000,7352291300,23750,23800,23800,23700,1658
|
|
20230728,141900,7312932850,23800,23800,23850,23800,497
|
|
20230728,141800,7301104000,23800,23800,23800,23750,288
|
|
20230728,141700,7294249650,23800,23800,23800,23800,570
|
|
20230728,141600,7280683650,23850,23800,23850,23800,115
|
|
20230728,141500,7277946600,23850,23800,23850,23800,421
|
|
20230728,141400,7267926150,23750,23800,23800,23750,252
|
|
20230728,141300,7261932350,23850,23850,23850,23800,20
|
|
20230728,141200,7261455600,23800,23800,23800,23750,1632
|
|
20230728,141100,7222677350,23800,23850,23850,23750,188
|
|
20230728,141000,7218206700,23800,23800,23850,23800,1004
|
|
20230728,140900,7194311450,23800,23800,23800,23800,139
|
|
20230728,140800,7191003250,23850,23900,23900,23750,2514
|
|
20230728,140700,7131078200,23850,23850,23900,23800,697
|
|
20230728,140600,7114457150,23850,23800,23850,23800,1574
|
|
20230728,140500,7076969100,23850,23850,23850,23850,1030
|
|
20230728,140400,7052403600,23900,23900,23900,23850,91
|
|
20230728,140300,7050232900,23850,23900,23900,23850,156
|
|
20230728,140200,7046508300,23900,23900,23900,23850,175
|
|
20230728,140100,7042329750,23900,23850,23900,23850,1182
|
|
20230728,140000,7014080000,23850,23850,23850,23850,74
|
|
20230728,135900,7012315100,23900,23850,23900,23850,402
|
|
20230728,135800,7002727350,23900,23900,23900,23900,758
|
|
20230728,135700,6984611150,23900,23900,23900,23900,1504
|
|
20230728,135600,6948665550,23900,23850,23900,23850,1045
|
|
20230728,135500,6923741900,23850,23800,23850,23800,1525
|
|
20230728,135400,6887441900,23750,23800,23800,23750,67
|
|
20230728,135300,6885848550,23800,23800,23800,23800,23
|
|
20230728,135200,6885301150,23800,23800,23800,23800,161
|
|
20230728,135100,6881469350,23800,23700,23800,23700,2574
|
|
20230728,135000,6820276300,23700,23700,23700,23700,191
|
|
20230728,134900,6815749600,23700,23650,23700,23650,782
|
|
20230728,134800,6797220250,23700,23650,23700,23650,6
|
|
20230728,134700,6797078300,23700,23650,23750,23650,2476
|
|
20230728,134600,6738443800,23650,23700,23750,23650,826
|
|
20230728,134500,6718890200,23700,23700,23750,23700,918
|
|
20230728,134400,6697133500,23700,23700,23700,23700,1318
|
|
20230728,134300,6665896900,23750,23750,23750,23750,197
|
|
20230728,134200,6661218150,23700,23750,23750,23700,457
|
|
20230728,134100,6650384400,23750,23750,23750,23750,240
|
|
20230728,134000,6644684400,23750,23750,23750,23750,279
|
|
20230728,133900,6638058150,23800,23750,23800,23750,124
|
|
20230728,133800,6635107550,23750,23800,23800,23750,407
|
|
20230728,133700,6625425800,23800,23850,23850,23800,969
|
|
20230728,133600,6602345150,23850,23800,23850,23800,232
|
|
20230728,133500,6596818500,23850,23800,23850,23800,53
|
|
20230728,133400,6595556950,23850,23800,23850,23800,80
|
|
20230728,133300,6593652400,23800,23750,23850,23750,2659
|
|
20230728,133200,6530413150,23750,23750,23800,23750,493
|
|
20230728,133100,6518704350,23700,23750,23750,23700,430
|
|
20230728,133000,6508492850,23800,23800,23800,23800,2
|
|
20230728,132900,6508445250,23750,23800,23800,23750,22
|
|
20230728,132800,6507922650,23800,23800,23800,23800,209
|
|
20230728,132700,6502948450,23800,23750,23800,23750,821
|
|
20230728,132600,6483446750,23700,23700,23700,23650,141
|
|
20230728,132500,6480105250,23700,23700,23700,23700,147
|
|
20230728,132400,6476621350,23700,23700,23700,23700,51
|
|
20230728,132300,6475412650,23700,23700,23750,23700,814
|
|
20230728,132200,6456120700,23700,23650,23700,23650,69
|
|
20230728,132100,6454488750,23650,23650,23700,23650,897
|
|
20230728,132000,6433266600,23650,23650,23650,23650,956
|
|
20230728,131900,6410657200,23650,23600,23650,23600,1029
|
|
20230728,131800,6386372600,23600,23600,23650,23600,319
|
|
20230728,131700,6378840050,23650,23650,23700,23600,1294
|
|
20230728,131600,6348236850,23700,23700,23700,23700,58
|
|
20230728,131500,6346862250,23700,23700,23700,23650,664
|
|
20230728,131400,6331158300,23650,23650,23700,23650,911
|
|
20230728,131300,6309613100,23700,23700,23700,23650,207
|
|
20230728,131200,6304717200,23650,23650,23750,23650,262
|
|
20230728,131100,6298510150,23750,23750,23750,23700,1331
|
|
20230728,131000,6266955600,23750,23750,23750,23700,2523
|
|
20230728,130900,6207059350,23750,23800,23800,23750,1034
|
|
20230728,130800,6182499600,23800,23800,23800,23800,170
|
|
20230728,130700,6178453600,23800,23800,23800,23800,534
|
|
20230728,130600,6165744400,23800,23850,23850,23800,343
|
|
20230728,130500,6157576550,23800,23800,23800,23800,390
|
|
20230728,130400,6148294550,23800,23800,23850,23800,521
|
|
20230728,130300,6135894700,23850,23900,23900,23850,1900
|
|
20230728,130200,6090579550,23850,23900,23900,23850,970
|
|
20230728,130100,6067425400,23900,23900,23900,23850,227
|
|
20230728,130000,6062000200,23900,23850,23900,23850,191
|
|
20230728,125900,6057444800,23850,23850,23850,23850,77
|
|
20230728,125800,6055608350,23900,23850,23900,23850,374
|
|
20230728,125700,6046686950,23900,23850,23900,23850,227
|
|
20230728,125600,6041270450,23900,23900,23900,23900,570
|
|
20230728,125500,6027647450,23900,23900,23900,23850,12
|
|
20230728,125400,6027360700,23850,23900,23900,23850,669
|
|
20230728,125300,6011372400,23900,23900,23950,23900,329
|
|
20230728,125200,6003506600,23900,23900,23900,23850,2202
|
|
20230728,125100,5950879700,23900,23900,23900,23900,442
|
|
20230728,125000,5940315900,23900,23900,23900,23900,792
|
|
20230728,124900,5921387100,23900,23900,23900,23900,812
|
|
20230728,124800,5901980300,23900,23900,23950,23900,1148
|
|
20230728,124700,5874543050,23900,23900,23900,23850,1148
|
|
20230728,124600,5847106650,23900,23900,23900,23900,501
|
|
20230728,124500,5835132750,23950,23900,23950,23900,508
|
|
20230728,124400,5822986200,23850,23900,23950,23850,583
|
|
20230728,124300,5809063400,23850,23900,23900,23850,877
|
|
20230728,124200,5788106850,23850,23850,23900,23850,533
|
|
20230728,124100,5775393200,23850,23850,23850,23800,292
|
|
20230728,124000,5768429300,23850,23900,23900,23850,351
|
|
20230728,123900,5760047900,23850,23850,23850,23850,134
|
|
20230728,123800,5756852000,23850,23900,23900,23850,1076
|
|
20230728,123700,5731145100,23950,23900,23950,23900,494
|
|
20230728,123600,5719337000,23900,23850,23900,23850,988
|
|
20230728,123500,5695724900,23800,23800,23800,23800,5
|
|
20230728,123400,5695605900,23850,23800,23850,23800,296
|
|
20230728,123300,5688560850,23800,23850,23850,23800,455
|
|
20230728,123200,5677714950,23850,23900,23900,23850,821
|
|
20230728,123100,5658110850,23900,23950,23950,23900,283
|
|
20230728,123000,5651347000,23900,23900,23950,23900,1936
|
|
20230728,122900,5605056450,23900,23850,23900,23850,1759
|
|
20230728,122800,5563086100,23850,23750,23850,23750,1250
|
|
20230728,122700,5533318350,23750,23800,23800,23750,310
|
|
20230728,122600,5525941350,23800,23850,23850,23800,390
|
|
20230728,122500,5516652200,23850,23850,23850,23850,308
|
|
20230728,122400,5509306400,23850,23850,23850,23850,19
|
|
20230728,122300,5508853250,23850,23700,23850,23700,6583
|
|
20230728,122200,5352204800,23700,23700,23700,23700,213
|
|
20230728,122100,5347156700,23700,23700,23700,23700,1031
|
|
20230728,122000,5322722000,23700,23700,23700,23700,135
|
|
20230728,121900,5319522500,23650,23650,23650,23650,107
|
|
20230728,121800,5316991950,23650,23650,23650,23650,120
|
|
20230728,121700,5314153950,23650,23650,23650,23650,80
|
|
20230728,121600,5312261950,23650,23650,23650,23650,607
|
|
20230728,121500,5297906400,23650,23700,23700,23650,1723
|
|
20230728,121400,5257154950,23700,23700,23700,23700,23
|
|
20230728,121300,5256609850,23650,23700,23700,23650,98
|
|
20230728,121200,5254289050,23700,23700,23700,23700,1
|
|
20230728,121100,5254265350,23700,23700,23700,23700,103
|
|
20230728,121000,5251824250,23700,23700,23700,23700,39
|
|
20230728,120900,5250899950,23700,23700,23700,23700,191
|
|
20230728,120800,5246373250,23700,23700,23700,23700,350
|
|
20230728,120700,5238078250,23700,23700,23750,23700,446
|
|
20230728,120600,5227507950,23650,23700,23700,23650,203
|
|
20230728,120500,5222706850,23700,23700,23700,23700,0
|
|
20230728,120400,5222706850,23700,23700,23750,23700,77
|
|
20230728,120300,5220879450,23750,23700,23750,23700,801
|
|
20230728,120200,5201859700,23700,23750,23750,23700,531
|
|
20230728,120100,5189274950,23700,23700,23700,23700,20
|
|
20230728,120000,5188800950,23750,23700,23750,23700,329
|
|
20230728,115900,5181003600,23700,23650,23700,23650,2508
|
|
20230728,115800,5121623750,23600,23650,23650,23600,76
|
|
20230728,115700,5119826600,23650,23600,23650,23600,52
|
|
20230728,115600,5118599350,23550,23550,23650,23550,760
|
|
20230728,115500,5100655900,23550,23550,23600,23550,1023
|
|
20230728,115400,5076563900,23600,23650,23650,23600,259
|
|
20230728,115300,5070451450,23600,23600,23600,23600,459
|
|
20230728,115200,5059619050,23550,23600,23600,23550,252
|
|
20230728,115100,5053671900,23650,23650,23650,23650,1
|
|
20230728,115000,5053648250,23600,23600,23600,23600,106
|
|
20230728,114900,5051146650,23600,23600,23600,23550,631
|
|
20230728,114800,5036266600,23550,23650,23650,23550,848
|
|
20230728,114700,5016239550,23650,23650,23650,23600,775
|
|
20230728,114600,4997949450,23650,23650,23650,23650,8
|
|
20230728,114500,4997760250,23650,23650,23650,23650,3
|
|
20230728,114400,4997689300,23650,23650,23650,23650,11
|
|
20230728,114300,4997429150,23650,23650,23650,23650,0
|
|
20230728,114200,4997429150,23650,23650,23650,23650,4
|
|
20230728,114100,4997334550,23650,23650,23650,23650,161
|
|
20230728,114000,4993526900,23650,23600,23650,23600,193
|
|
20230728,113900,4988972050,23600,23650,23700,23600,201
|
|
20230728,113800,4984220500,23650,23600,23700,23600,1369
|
|
20230728,113700,4951843950,23650,23600,23650,23550,894
|
|
20230728,113600,4930748400,23550,23650,23650,23550,182
|
|
20230728,113500,4926454800,23650,23650,23650,23650,127
|
|
20230728,113400,4923451250,23650,23600,23650,23600,878
|
|
20230728,113300,4902725150,23600,23650,23650,23600,225
|
|
20230728,113200,4897404150,23650,23650,23650,23650,15
|
|
20230728,113100,4897049400,23600,23650,23650,23600,324
|
|
20230728,113000,4889392500,23650,23600,23650,23600,186
|
|
20230728,112900,4885002800,23650,23650,23650,23600,422
|
|
20230728,112800,4875033000,23650,23700,23700,23650,626
|
|
20230728,112700,4860224800,23700,23700,23700,23650,133
|
|
20230728,112600,4857078600,23650,23700,23700,23650,670
|
|
20230728,112500,4841229750,23650,23700,23700,23650,913
|
|
20230728,112400,4819601650,23700,23700,23700,23650,608
|
|
20230728,112300,4805192300,23650,23650,23650,23650,52
|
|
20230728,112200,4803962500,23650,23650,23700,23650,645
|
|
20230728,112100,4788680200,23650,23650,23650,23650,747
|
|
20230728,112000,4771013650,23650,23650,23650,23650,70
|
|
20230728,111900,4769358150,23650,23650,23650,23650,359
|
|
20230728,111800,4760867800,23650,23600,23650,23600,264
|
|
20230728,111700,4754637300,23600,23600,23600,23600,219
|
|
20230728,111600,4749468900,23600,23600,23600,23600,834
|
|
20230728,111500,4729786500,23600,23600,23600,23600,24
|
|
20230728,111400,4729220100,23550,23600,23600,23550,1053
|
|
20230728,111300,4704370300,23600,23550,23600,23550,587
|
|
20230728,111200,4690518600,23600,23600,23600,23600,104
|
|
20230728,111100,4688064200,23600,23600,23600,23600,92
|
|
20230728,111000,4685893000,23650,23550,23650,23550,693
|
|
20230728,110900,4669532700,23550,23550,23550,23550,538
|
|
20230728,110800,4656862800,23550,23550,23550,23550,132
|
|
20230728,110700,4653754200,23500,23500,23550,23500,848
|
|
20230728,110600,4633811300,23500,23550,23550,23500,418
|
|
20230728,110500,4623973250,23550,23550,23550,23550,118
|
|
20230728,110400,4621194350,23500,23500,23550,23500,550
|
|
20230728,110300,4608259300,23500,23500,23500,23500,484
|
|
20230728,110200,4596885300,23500,23500,23500,23500,3
|
|
20230728,110100,4596814800,23500,23400,23500,23400,1853
|
|
20230728,110000,4553328450,23400,23400,23400,23400,413
|
|
20230728,105900,4543664250,23400,23400,23400,23350,2203
|
|
20230728,105800,4492187600,23450,23450,23450,23450,10
|
|
20230728,105700,4491953100,23450,23450,23450,23400,407
|
|
20230728,105600,4482418750,23400,23450,23450,23400,276
|
|
20230728,105500,4475953800,23450,23450,23450,23450,170
|
|
20230728,105400,4471967300,23450,23450,23450,23450,13
|
|
20230728,105300,4471662450,23400,23400,23400,23400,253
|
|
20230728,105200,4465742250,23400,23400,23400,23400,30
|
|
20230728,105100,4465040250,23400,23400,23400,23400,136
|
|
20230728,105000,4461857850,23400,23400,23400,23400,79
|
|
20230728,104900,4460009250,23400,23400,23400,23400,504
|
|
20230728,104800,4448215650,23450,23450,23450,23450,346
|
|
20230728,104700,4440101950,23450,23400,23450,23400,293
|
|
20230728,104600,4433239700,23400,23400,23400,23350,238
|
|
20230728,104500,4427677150,23450,23400,23450,23400,456
|
|
20230728,104400,4417006500,23400,23450,23450,23400,518
|
|
20230728,104300,4404885000,23450,23450,23450,23400,183
|
|
20230728,104200,4400602700,23450,23450,23450,23450,3
|
|
20230728,104100,4400532350,23450,23450,23450,23450,1
|
|
20230728,104000,4400508900,23450,23400,23450,23400,147
|
|
20230728,103900,4397066500,23400,23400,23400,23350,24
|
|
20230728,103800,4396505900,23400,23350,23400,23350,503
|
|
20230728,103700,4384744950,23350,23400,23400,23350,418
|
|
20230728,103600,4374984400,23400,23450,23450,23400,636
|
|
20230728,103500,4360100250,23400,23400,23400,23400,56
|
|
20230728,103400,4358789850,23400,23400,23400,23400,454
|
|
20230728,103300,4348166250,23400,23400,23400,23400,165
|
|
20230728,103200,4344305250,23400,23400,23400,23350,482
|
|
20230728,103100,4333033950,23400,23350,23400,23350,387
|
|
20230728,103000,4323994950,23350,23350,23350,23300,690
|
|
20230728,102900,4307908800,23300,23350,23350,23300,444
|
|
20230728,102800,4297545550,23350,23350,23350,23350,793
|
|
20230728,102700,4279029000,23350,23300,23350,23300,45
|
|
20230728,102600,4277980400,23300,23350,23350,23300,249
|
|
20230728,102500,4272170150,23350,23350,23350,23350,55
|
|
20230728,102400,4270885900,23350,23400,23400,23350,873
|
|
20230728,102300,4250488850,23400,23300,23400,23300,701
|
|
20230728,102200,4234120650,23300,23300,23350,23300,59
|
|
20230728,102100,4232745900,23350,23350,23350,23300,150
|
|
20230728,102000,4229244350,23350,23450,23450,23350,1956
|
|
20230728,101900,4183454600,23450,23450,23450,23400,334
|
|
20230728,101800,4175623300,23450,23400,23450,23400,457
|
|
20230728,101700,4164929350,23400,23300,23400,23300,1957
|
|
20230728,101600,4119237350,23350,23300,23350,23300,1137
|
|
20230728,101500,4092729600,23300,23250,23300,23250,153
|
|
20230728,101400,4089169700,23250,23250,23300,23250,295
|
|
20230728,101300,4082310850,23250,23300,23300,23200,301
|
|
20230728,101200,4075315150,23250,23200,23250,23150,2260
|
|
20230728,101100,4022843650,23250,23200,23250,23150,1781
|
|
20230728,101000,3981559100,23200,23200,23200,23150,508
|
|
20230728,100900,3969781700,23200,23150,23200,23150,553
|
|
20230728,100800,3956970100,23150,23150,23200,23150,1350
|
|
20230728,100700,3925705450,23150,23250,23250,23150,3071
|
|
20230728,100600,3854457650,23250,23200,23250,23200,261
|
|
20230728,100500,3848391550,23200,23200,23200,23200,771
|
|
20230728,100400,3830504350,23150,23150,23200,23150,470
|
|
20230728,100300,3819608350,23150,23200,23200,23150,2207
|
|
20230728,100200,3768427000,23250,23250,23250,23200,727
|
|
20230728,100100,3751544250,23200,23200,23250,23200,619
|
|
20230728,100000,3737183350,23200,23200,23250,23200,539
|
|
20230728,095900,3724675900,23200,23250,23250,23150,1026
|
|
20230728,095800,3700885000,23250,23200,23250,23200,603
|
|
20230728,095700,3686895000,23200,23150,23200,23150,557
|
|
20230728,095600,3673978100,23200,23200,23250,23150,1075
|
|
20230728,095500,3649050600,23150,23150,23200,23150,633
|
|
20230728,095400,3634375100,23200,23150,23200,23150,765
|
|
20230728,095300,3616665300,23100,23100,23100,23100,288
|
|
20230728,095200,3610012500,23100,23100,23150,23100,486
|
|
20230728,095100,3598785700,23150,23050,23150,23050,2736
|
|
20230728,095000,3535641000,23100,23100,23100,23050,6614
|
|
20230728,094900,3383176900,23100,23150,23200,23050,8504
|
|
20230728,094800,3186567350,23150,23200,23250,23150,2050
|
|
20230728,094700,3139041850,23250,23200,23250,23200,1010
|
|
20230728,094600,3115609750,23200,23200,23250,23200,718
|
|
20230728,094500,3098952050,23200,23200,23250,23150,1670
|
|
20230728,094400,3060211500,23200,23200,23250,23200,978
|
|
20230728,094300,3037516400,23250,23200,23300,23150,2514
|
|
20230728,094200,2979140050,23150,23200,23200,23150,798
|
|
20230728,094100,2960630450,23200,23250,23300,23150,1773
|
|
20230728,094000,2919500100,23300,23250,23300,23250,558
|
|
20230728,093900,2906525000,23250,23200,23250,23200,1657
|
|
20230728,093800,2868082500,23200,23250,23250,23200,882
|
|
20230728,093700,2847610700,23250,23250,23300,23150,902
|
|
20230728,093600,2826671500,23250,23150,23300,23100,2127
|
|
20230728,093500,2777353100,23100,23250,23300,23100,4155
|
|
20230728,093400,2681067350,23300,23200,23300,23200,1286
|
|
20230728,093300,2651177950,23200,23300,23300,23200,1451
|
|
20230728,093200,2617420900,23300,23300,23350,23250,1260
|
|
20230728,093100,2588069650,23250,23350,23350,23200,9534
|
|
20230728,093000,2366112200,23350,23350,23350,23300,1475
|
|
20230728,092900,2331701250,23350,23400,23400,23300,2369
|
|
20230728,092800,2276380550,23450,23400,23450,23400,337
|
|
20230728,092700,2268493600,23400,23500,23550,23350,3639
|
|
20230728,092600,2183314600,23450,23450,23500,23450,2222
|
|
20230728,092500,2131202450,23450,23450,23450,23400,825
|
|
20230728,092400,2111861550,23400,23550,23550,23400,5363
|
|
20230728,092300,1985946550,23550,23650,23700,23500,2257
|
|
20230728,092200,1932730300,23650,23550,23650,23550,898
|
|
20230728,092100,1911555500,23600,23500,23600,23500,929
|
|
20230728,092000,1889684700,23500,23400,23600,23400,2641
|
|
20230728,091900,1827563200,23450,23450,23450,23400,1985
|
|
20230728,091800,1781097400,23450,23450,23500,23400,4736
|
|
20230728,091700,1670064400,23500,23500,23500,23450,1446
|
|
20230728,091600,1636092700,23500,23500,23500,23400,3699
|
|
20230728,091500,1549421050,23450,23500,23500,23450,4074
|
|
20230728,091400,1453838650,23550,23500,23550,23500,2586
|
|
20230728,091300,1393053650,23500,23650,23650,23500,4446
|
|
20230728,091200,1288241950,23650,23700,23700,23650,646
|
|
20230728,091100,1272957400,23700,23650,23700,23550,2820
|
|
20230728,091000,1206455500,23650,23800,23850,23650,5081
|
|
20230728,090900,1085935200,23800,23950,24000,23750,5956
|
|
20230728,090800,943757750,24000,24050,24100,23950,5693
|
|
20230728,090700,806928700,24050,24100,24100,24000,1926
|
|
20230728,090600,760607200,24000,24000,24100,23950,3321
|
|
20230728,090500,680866600,24000,24150,24200,24000,2671
|
|
20230728,090400,616607400,24100,24200,24250,24100,3042
|
|
20230728,090300,543211950,24250,24250,24300,24150,2990
|
|
20230728,090200,470733700,24250,24250,24300,24100,6971
|
|
20230728,090100,301828050,24300,23900,24450,23900,7455
|
|
20230728,090000,121421000,23800,23850,23900,23700,4697
|