640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193700,42880536550,25400,25400,25400,25400,26433
|
|
20230728,193600,42880536550,25400,25400,25400,25400,0
|
|
20230728,193500,42880536550,25400,25400,25400,25400,0
|
|
20230728,193400,42880536550,25400,25400,25400,25400,0
|
|
20230728,193300,42880536550,25400,25400,25400,25400,0
|
|
20230728,193200,42880536550,25400,25400,25400,25400,0
|
|
20230728,193100,42880536550,25400,25400,25400,25400,0
|
|
20230728,193000,42880536550,25400,25400,25400,25400,0
|
|
20230728,192900,42880536550,25400,25400,25400,25400,0
|
|
20230728,192800,42880536550,25400,25400,25400,25400,0
|
|
20230728,192700,42880536550,25400,25400,25400,25400,0
|
|
20230728,192600,42880536550,25400,25400,25400,25400,0
|
|
20230728,192500,42880536550,25400,25400,25400,25400,0
|
|
20230728,192400,42880536550,25400,25400,25400,25400,0
|
|
20230728,192300,42880536550,25400,25400,25400,25400,0
|
|
20230728,192200,42880536550,25400,25400,25400,25400,0
|
|
20230728,192100,42880536550,25400,25400,25400,25400,0
|
|
20230728,192000,42880536550,25400,25400,25400,25400,0
|
|
20230728,191900,42880536550,25400,25400,25400,25400,0
|
|
20230728,191800,42880536550,25400,25400,25400,25400,0
|
|
20230728,191700,42880536550,25400,25400,25400,25400,0
|
|
20230728,191600,42880536550,25400,25400,25400,25400,0
|
|
20230728,191500,42880536550,25400,25400,25400,25400,0
|
|
20230728,191400,42880536550,25400,25400,25400,25400,0
|
|
20230728,191300,42880536550,25400,25400,25400,25400,0
|
|
20230728,191200,42880536550,25400,25400,25400,25400,0
|
|
20230728,191100,42880536550,25400,25400,25400,25400,0
|
|
20230728,191000,42880536550,25400,25400,25400,25400,0
|
|
20230728,190900,42880536550,25400,25400,25400,25400,0
|
|
20230728,190800,42880536550,25400,25400,25400,25400,0
|
|
20230728,190700,42880536550,25400,25400,25400,25400,26433
|
|
20230728,190600,42880536550,25400,25400,25400,25400,0
|
|
20230728,190500,42880536550,25400,25400,25400,25400,0
|
|
20230728,190400,42880536550,25400,25400,25400,25400,0
|
|
20230728,190300,42880536550,25400,25400,25400,25400,0
|
|
20230728,190200,42880536550,25400,25400,25400,25400,0
|
|
20230728,190100,42880536550,25400,25400,25400,25400,0
|
|
20230728,190000,42880536550,25400,25400,25400,25400,0
|
|
20230728,185900,42880536550,25400,25400,25400,25400,0
|
|
20230728,185800,42880536550,25400,25400,25400,25400,0
|
|
20230728,185700,42880536550,25400,25400,25400,25400,0
|
|
20230728,185600,42880536550,25400,25400,25400,25400,0
|
|
20230728,185500,42880536550,25400,25400,25400,25400,0
|
|
20230728,185400,42880536550,25400,25400,25400,25400,0
|
|
20230728,185300,42880536550,25400,25400,25400,25400,0
|
|
20230728,185200,42880536550,25400,25400,25400,25400,0
|
|
20230728,185100,42880536550,25400,25400,25400,25400,0
|
|
20230728,185000,42880536550,25400,25400,25400,25400,0
|
|
20230728,184900,42880536550,25400,25400,25400,25400,0
|
|
20230728,184800,42880536550,25400,25400,25400,25400,0
|
|
20230728,184700,42880536550,25400,25400,25400,25400,0
|
|
20230728,184600,42880536550,25400,25400,25400,25400,0
|
|
20230728,184500,42880536550,25400,25400,25400,25400,0
|
|
20230728,184400,42880536550,25400,25400,25400,25400,0
|
|
20230728,184300,42880536550,25400,25400,25400,25400,0
|
|
20230728,184200,42880536550,25400,25400,25400,25400,0
|
|
20230728,184100,42880536550,25400,25400,25400,25400,0
|
|
20230728,184000,42880536550,25400,25400,25400,25400,0
|
|
20230728,183900,42880536550,25400,25400,25400,25400,0
|
|
20230728,183800,42880536550,25400,25400,25400,25400,0
|
|
20230728,183700,42880536550,25400,25400,25400,25400,26433
|
|
20230728,183600,42880536550,25400,25400,25400,25400,0
|
|
20230728,183500,42880536550,25400,25400,25400,25400,0
|
|
20230728,183400,42880536550,25400,25400,25400,25400,0
|
|
20230728,183300,42880536550,25400,25400,25400,25400,0
|
|
20230728,183200,42880536550,25400,25400,25400,25400,0
|
|
20230728,183100,42880536550,25400,25400,25400,25400,0
|
|
20230728,183000,42880536550,25400,25400,25400,25400,0
|
|
20230728,182900,42880536550,25400,25400,25400,25400,0
|
|
20230728,182800,42880536550,25400,25400,25400,25400,0
|
|
20230728,182700,42880536550,25400,25400,25400,25400,0
|
|
20230728,182600,42880536550,25400,25400,25400,25400,0
|
|
20230728,182500,42880536550,25400,25400,25400,25400,0
|
|
20230728,182400,42880536550,25400,25400,25400,25400,0
|
|
20230728,182300,42880536550,25400,25400,25400,25400,0
|
|
20230728,182200,42880536550,25400,25400,25400,25400,0
|
|
20230728,182100,42880536550,25400,25400,25400,25400,0
|
|
20230728,182000,42880536550,25400,25400,25400,25400,0
|
|
20230728,181900,42880536550,25400,25400,25400,25400,0
|
|
20230728,181800,42880536550,25400,25400,25400,25400,0
|
|
20230728,181700,42880536550,25400,25400,25400,25400,0
|
|
20230728,181600,42880536550,25400,25400,25400,25400,0
|
|
20230728,181500,42880536550,25400,25400,25400,25400,0
|
|
20230728,181400,42880536550,25400,25400,25400,25400,0
|
|
20230728,181300,42880536550,25400,25400,25400,25400,0
|
|
20230728,181200,42880536550,25400,25400,25400,25400,0
|
|
20230728,181100,42880536550,25400,25400,25400,25400,0
|
|
20230728,181000,42880536550,25400,25400,25400,25400,0
|
|
20230728,180900,42880536550,25400,25400,25400,25400,0
|
|
20230728,180800,42880536550,25400,25400,25400,25400,0
|
|
20230728,180700,42880536550,25400,25400,25400,25400,26433
|
|
20230728,180600,42880536550,25400,25400,25400,25400,0
|
|
20230728,180500,42880536550,25400,25400,25400,25400,0
|
|
20230728,180400,42880536550,25400,25400,25400,25400,0
|
|
20230728,180300,42880536550,25400,25400,25400,25400,0
|
|
20230728,180200,42880536550,25400,25400,25400,25400,0
|
|
20230728,180100,42880536550,25400,25400,25400,25400,0
|
|
20230728,180000,42880536550,25400,25400,25400,25400,0
|
|
20230728,175900,42880536550,25400,25400,25400,25400,0
|
|
20230728,175800,42880536550,25400,25400,25400,25400,0
|
|
20230728,175700,42880536550,25400,25400,25400,25400,0
|
|
20230728,175600,42880536550,25400,25400,25400,25400,0
|
|
20230728,175500,42880536550,25400,25400,25400,25400,0
|
|
20230728,175400,42880536550,25400,25400,25400,25400,0
|
|
20230728,175300,42880536550,25400,25400,25400,25400,0
|
|
20230728,175200,42880536550,25400,25400,25400,25400,0
|
|
20230728,175100,42880536550,25400,25400,25400,25400,0
|
|
20230728,175000,42880536550,25400,25400,25400,25400,0
|
|
20230728,174900,42880536550,25400,25400,25400,25400,0
|
|
20230728,174800,42880536550,25400,25400,25400,25400,0
|
|
20230728,174700,42880536550,25400,25400,25400,25400,0
|
|
20230728,174600,42880536550,25400,25400,25400,25400,0
|
|
20230728,174500,42880536550,25400,25400,25400,25400,0
|
|
20230728,174400,42880536550,25400,25400,25400,25400,0
|
|
20230728,174300,42880536550,25400,25400,25400,25400,0
|
|
20230728,174200,42880536550,25400,25400,25400,25400,0
|
|
20230728,174100,42880536550,25400,25400,25400,25400,0
|
|
20230728,174000,42880536550,25400,25400,25400,25400,0
|
|
20230728,173900,42880536550,25400,25400,25400,25400,0
|
|
20230728,173800,42880536550,25400,25400,25400,25400,0
|
|
20230728,173700,42880536550,25400,25400,25400,25400,26433
|
|
20230728,173600,42880536550,25400,25400,25400,25400,0
|
|
20230728,173500,42880536550,25400,25400,25400,25400,0
|
|
20230728,173400,42880536550,25400,25400,25400,25400,0
|
|
20230728,173300,42880536550,25400,25400,25400,25400,0
|
|
20230728,173200,42880536550,25400,25400,25400,25400,0
|
|
20230728,173100,42880536550,25400,25400,25400,25400,0
|
|
20230728,173000,42880536550,25400,25400,25400,25400,0
|
|
20230728,172900,42880536550,25400,25400,25400,25400,0
|
|
20230728,172800,42880536550,25400,25400,25400,25400,0
|
|
20230728,172700,42880536550,25400,25400,25400,25400,0
|
|
20230728,172600,42880536550,25400,25400,25400,25400,0
|
|
20230728,172500,42880536550,25400,25400,25400,25400,0
|
|
20230728,172400,42880536550,25400,25400,25400,25400,0
|
|
20230728,172300,42880536550,25400,25400,25400,25400,0
|
|
20230728,172200,42880536550,25400,25400,25400,25400,0
|
|
20230728,172100,42880536550,25400,25400,25400,25400,0
|
|
20230728,172000,42880536550,25400,25400,25400,25400,0
|
|
20230728,171900,42880536550,25400,25400,25400,25400,0
|
|
20230728,171800,42880536550,25400,25400,25400,25400,0
|
|
20230728,171700,42880536550,25400,25400,25400,25400,0
|
|
20230728,171600,42880536550,25400,25400,25400,25400,0
|
|
20230728,171500,42880536550,25400,25400,25400,25400,0
|
|
20230728,171400,42880536550,25400,25400,25400,25400,0
|
|
20230728,171300,42880536550,25400,25400,25400,25400,0
|
|
20230728,171200,42880536550,25400,25400,25400,25400,0
|
|
20230728,171100,42880536550,25400,25400,25400,25400,0
|
|
20230728,171000,42880536550,25400,25400,25400,25400,0
|
|
20230728,170900,42880536550,25400,25400,25400,25400,0
|
|
20230728,170800,42880536550,25400,25400,25400,25400,0
|
|
20230728,170700,42880536550,25400,25400,25400,25400,26433
|
|
20230728,170600,42880536550,25400,25400,25400,25400,0
|
|
20230728,170500,42880536550,25400,25400,25400,25400,0
|
|
20230728,170400,42880536550,25400,25400,25400,25400,0
|
|
20230728,170300,42880536550,25400,25400,25400,25400,0
|
|
20230728,170200,42880536550,25400,25400,25400,25400,0
|
|
20230728,170100,42880536550,25400,25400,25400,25400,0
|
|
20230728,170000,42880536550,25400,25400,25400,25400,0
|
|
20230728,165900,42880536550,25400,25400,25400,25400,0
|
|
20230728,165800,42880536550,25400,25400,25400,25400,0
|
|
20230728,165700,42880536550,25400,25400,25400,25400,0
|
|
20230728,165600,42880536550,25400,25400,25400,25400,0
|
|
20230728,165500,42880536550,25400,25400,25400,25400,0
|
|
20230728,165400,42880536550,25400,25400,25400,25400,0
|
|
20230728,165300,42880536550,25400,25400,25400,25400,0
|
|
20230728,165200,42880536550,25400,25400,25400,25400,0
|
|
20230728,165100,42880536550,25400,25400,25400,25400,0
|
|
20230728,165000,42880536550,25400,25400,25400,25400,0
|
|
20230728,164900,42880536550,25400,25400,25400,25400,0
|
|
20230728,164800,42880536550,25400,25400,25400,25400,0
|
|
20230728,164700,42880536550,25400,25400,25400,25400,0
|
|
20230728,164600,42880536550,25400,25400,25400,25400,0
|
|
20230728,164500,42880536550,25400,25400,25400,25400,0
|
|
20230728,164400,42880536550,25400,25400,25400,25400,0
|
|
20230728,164300,42880536550,25400,25400,25400,25400,0
|
|
20230728,164200,42880536550,25400,25400,25400,25400,0
|
|
20230728,164100,42880536550,25400,25400,25400,25400,0
|
|
20230728,164000,42880536550,25400,25400,25400,25400,0
|
|
20230728,163900,42880536550,25400,25400,25400,25400,0
|
|
20230728,163800,42880536550,25400,25400,25400,25400,0
|
|
20230728,163700,42880536550,25400,25400,25400,25400,26433
|
|
20230728,163600,42880536550,25400,25400,25400,25400,0
|
|
20230728,163500,42880536550,25400,25400,25400,25400,0
|
|
20230728,163400,42880536550,25400,25400,25400,25400,0
|
|
20230728,163300,42880536550,25400,25400,25400,25400,0
|
|
20230728,163200,42880536550,25400,25400,25400,25400,0
|
|
20230728,163100,42880536550,25400,25400,25400,25400,0
|
|
20230728,163000,42880536550,25400,25400,25400,25400,0
|
|
20230728,162900,42880536550,25400,25400,25400,25400,0
|
|
20230728,162800,42880536550,25400,25400,25400,25400,0
|
|
20230728,162700,42880536550,25400,25400,25400,25400,0
|
|
20230728,162600,42880536550,25400,25400,25400,25400,0
|
|
20230728,162500,42880536550,25400,25400,25400,25400,0
|
|
20230728,162400,42880536550,25400,25400,25400,25400,0
|
|
20230728,162300,42880536550,25400,25400,25400,25400,0
|
|
20230728,162200,42880536550,25400,25400,25400,25400,0
|
|
20230728,162100,42880536550,25400,25400,25400,25400,0
|
|
20230728,162000,42880536550,25400,25400,25400,25400,0
|
|
20230728,161900,42880536550,25400,25400,25400,25400,0
|
|
20230728,161800,42880536550,25400,25400,25400,25400,0
|
|
20230728,161700,42880536550,25400,25400,25400,25400,0
|
|
20230728,161600,42880536550,25400,25400,25400,25400,0
|
|
20230728,161500,42880536550,25400,25400,25400,25400,0
|
|
20230728,161400,42880536550,25400,25400,25400,25400,0
|
|
20230728,161300,42880536550,25400,25400,25400,25400,0
|
|
20230728,161200,42880536550,25400,25400,25400,25400,0
|
|
20230728,161100,42880536550,25400,25400,25400,25400,0
|
|
20230728,161000,42880536550,25400,25400,25400,25400,0
|
|
20230728,160900,42880536550,25400,25400,25400,25400,0
|
|
20230728,160800,42880536550,25400,25400,25400,25400,0
|
|
20230728,160700,42880536550,25400,25400,25400,25400,26433
|
|
20230728,160600,42880536550,25400,25400,25400,25400,0
|
|
20230728,160500,42880536550,25400,25400,25400,25400,0
|
|
20230728,160400,42880536550,25400,25400,25400,25400,0
|
|
20230728,160300,42880536550,25400,25400,25400,25400,0
|
|
20230728,160200,42880536550,25400,25400,25400,25400,0
|
|
20230728,160100,42880536550,25400,25400,25400,25400,0
|
|
20230728,160000,42880536550,25400,25400,25400,25400,0
|
|
20230728,155900,42880536550,25400,25400,25400,25400,0
|
|
20230728,155800,42880536550,25400,25400,25400,25400,0
|
|
20230728,155700,42880536550,25400,25400,25400,25400,0
|
|
20230728,155600,42880536550,25400,25400,25400,25400,0
|
|
20230728,155500,42880536550,25400,25400,25400,25400,0
|
|
20230728,155400,42880536550,25400,25400,25400,25400,0
|
|
20230728,155300,42880536550,25400,25400,25400,25400,0
|
|
20230728,155200,42880536550,25400,25400,25400,25400,0
|
|
20230728,155100,42880536550,25400,25400,25400,25400,0
|
|
20230728,155000,42880536550,25400,25400,25400,25400,0
|
|
20230728,154900,42880536550,25400,25400,25400,25400,0
|
|
20230728,154800,42880536550,25400,25400,25400,25400,0
|
|
20230728,154700,42880536550,25400,25400,25400,25400,0
|
|
20230728,154600,42880536550,25400,25400,25400,25400,0
|
|
20230728,154500,42880536550,25400,25400,25400,25400,0
|
|
20230728,154400,42880536550,25400,25400,25400,25400,0
|
|
20230728,154300,42880536550,25400,25400,25400,25400,0
|
|
20230728,154200,42880536550,25400,25400,25400,25400,0
|
|
20230728,154100,42880536550,25400,25400,25400,25400,0
|
|
20230728,154000,42880536550,25400,25400,25400,25400,0
|
|
20230728,153900,42880536550,25400,25400,25400,25400,0
|
|
20230728,153800,42880536550,25400,25400,25400,25400,0
|
|
20230728,153700,42880536550,25400,25400,25400,25400,26433
|
|
20230728,153600,42880536550,25400,25400,25400,25400,0
|
|
20230728,153500,42880536550,25400,25400,25400,25400,0
|
|
20230728,153400,42880536550,25400,25400,25400,25400,0
|
|
20230728,153300,42880536550,25400,25400,25400,25400,0
|
|
20230728,153200,42880536550,25400,25400,25400,25400,0
|
|
20230728,153100,42880536550,25400,25400,25400,25400,0
|
|
20230728,153000,42880536550,25400,25400,25400,25400,26433
|
|
20230728,152900,42209138350,25400,25400,25400,25400,0
|
|
20230728,152800,42209138350,25400,25400,25400,25400,0
|
|
20230728,152700,42209138350,25400,25400,25400,25400,0
|
|
20230728,152600,42209138350,25400,25400,25400,25400,0
|
|
20230728,152500,42209138350,25400,25400,25400,25400,0
|
|
20230728,152400,42209138350,25400,25400,25400,25400,0
|
|
20230728,152300,42209138350,25400,25400,25400,25400,0
|
|
20230728,152200,42209138350,25400,25400,25400,25400,0
|
|
20230728,152100,42209138350,25400,25400,25400,25400,0
|
|
20230728,152000,42209138350,25400,25400,25400,25400,0
|
|
20230728,151900,42209138350,25400,25300,25400,25150,8128
|
|
20230728,151800,42003560150,25300,25300,25300,25250,1118
|
|
20230728,151700,41975292150,25250,25350,25350,25250,2129
|
|
20230728,151600,41921451350,25300,25300,25350,25250,725
|
|
20230728,151500,41903100300,25300,25250,25350,25150,4772
|
|
20230728,151400,41782689700,25150,25300,25300,25150,5868
|
|
20230728,151300,41634646650,25300,25400,25400,25250,3920
|
|
20230728,151200,41535309700,25400,25400,25450,25400,2166
|
|
20230728,151100,41480253300,25400,25450,25450,25350,7071
|
|
20230728,151000,41300476950,25450,25450,25450,25350,7520
|
|
20230728,150900,41109247500,25450,25400,25450,25400,2003
|
|
20230728,150800,41058359550,25400,25450,25450,25400,1252
|
|
20230728,150700,41026554800,25450,25300,25450,25300,5896
|
|
20230728,150600,40876988050,25300,25250,25300,25200,966
|
|
20230728,150500,40852603600,25200,25300,25300,25200,908
|
|
20230728,150400,40829693350,25300,25150,25300,25150,3285
|
|
20230728,150300,40746827950,25150,25150,25150,25050,3651
|
|
20230728,150200,40655127650,25100,25200,25200,25100,4198
|
|
20230728,150100,40549696050,25150,25150,25200,25150,644
|
|
20230728,150000,40533484900,25150,25200,25250,25150,1238
|
|
20230728,145900,40502322300,25150,25200,25200,25150,286
|
|
20230728,145800,40495118250,25200,25100,25250,25100,1782
|
|
20230728,145700,40450237900,25150,25150,25200,25000,3826
|
|
20230728,145600,40354241550,25100,25200,25200,25100,1820
|
|
20230728,145500,40308508600,25200,25200,25250,25150,2458
|
|
20230728,145400,40246603400,25200,25300,25300,25150,3330
|
|
20230728,145300,40162536300,25300,25300,25350,25250,3812
|
|
20230728,145200,40066069600,25300,25200,25300,25200,4233
|
|
20230728,145100,39959064300,25250,25150,25250,25100,4211
|
|
20230728,145000,39853004100,25200,25150,25200,25100,2588
|
|
20230728,144900,39787890250,25150,25100,25150,25100,7627
|
|
20230728,144800,39596344600,25100,25100,25100,25000,2060
|
|
20230728,144700,39544685450,25100,25050,25100,25050,4239
|
|
20230728,144600,39438494850,25050,25100,25100,25050,1705
|
|
20230728,144500,39395701800,25100,24950,25100,24950,20153
|
|
20230728,144400,38891318800,24950,24950,24950,24900,847
|
|
20230728,144300,38870193700,24950,24950,24950,24900,552
|
|
20230728,144200,38856434800,24950,24900,24950,24850,1676
|
|
20230728,144100,38814634250,24900,24900,24900,24850,921
|
|
20230728,144000,38791707400,24900,24950,25000,24900,1702
|
|
20230728,143900,38749245350,24950,24850,24950,24850,982
|
|
20230728,143800,38724769700,24850,25000,25000,24850,1550
|
|
20230728,143700,38686116850,25000,24850,25000,24850,12010
|
|
20230728,143600,38386974850,24850,24800,24850,24800,657
|
|
20230728,143500,38370654200,24800,24800,24850,24750,516
|
|
20230728,143400,38357856600,24800,24750,24850,24750,243
|
|
20230728,143300,38351830250,24750,24750,24800,24700,129
|
|
20230728,143200,38348634800,24850,24700,24850,24700,4152
|
|
20230728,143100,38245713800,24700,24750,24750,24700,205
|
|
20230728,143000,38240644150,24750,24750,24800,24700,814
|
|
20230728,142900,38220498450,24800,24750,24800,24750,522
|
|
20230728,142800,38207563650,24750,24800,24850,24750,1054
|
|
20230728,142700,38181419800,24800,24850,24850,24800,2265
|
|
20230728,142600,38125234900,24850,24800,24850,24750,370
|
|
20230728,142500,38116056350,24800,24800,24850,24750,377
|
|
20230728,142400,38106714600,24800,24800,24800,24750,1302
|
|
20230728,142300,38074428300,24750,24700,24800,24700,1137
|
|
20230728,142200,38046300100,24750,24800,24800,24700,2153
|
|
20230728,142100,37993060400,24750,24800,24800,24750,730
|
|
20230728,142000,37974959450,24750,24750,24800,24750,2295
|
|
20230728,141900,37918129650,24750,24800,24800,24750,317
|
|
20230728,141800,37910276150,24800,24800,24800,24700,950
|
|
20230728,141700,37886720050,24750,24700,24800,24700,2572
|
|
20230728,141600,37823052500,24650,24500,24750,24450,5370
|
|
20230728,141500,37690791050,24500,24500,24550,24400,530
|
|
20230728,141400,37677808000,24500,24450,24550,24400,165
|
|
20230728,141300,37673764200,24450,24500,24550,24450,246
|
|
20230728,141200,37667735600,24450,24300,24500,24300,2698
|
|
20230728,141100,37601981050,24350,24400,24400,24300,2799
|
|
20230728,141000,37533859450,24350,24450,24450,24350,1950
|
|
20230728,140900,37486275900,24450,24450,24500,24450,975
|
|
20230728,140800,37462432200,24450,24550,24550,24450,1772
|
|
20230728,140700,37419053150,24550,24500,24600,24500,2143
|
|
20230728,140600,37366529300,24550,24600,24600,24500,1675
|
|
20230728,140500,37325457500,24650,24600,24650,24600,108
|
|
20230728,140400,37322796950,24600,24650,24650,24600,68
|
|
20230728,140300,37321121100,24650,24550,24650,24500,1191
|
|
20230728,140200,37291849450,24600,24650,24650,24600,381
|
|
20230728,140100,37282473150,24600,24650,24650,24600,488
|
|
20230728,140000,37270464250,24600,24650,24650,24550,861
|
|
20230728,135900,37249313600,24600,24650,24650,24600,324
|
|
20230728,135800,37241342950,24650,24600,24650,24600,148
|
|
20230728,135700,37237696850,24550,24650,24650,24550,158
|
|
20230728,135600,37233806150,24650,24650,24650,24550,230
|
|
20230728,135500,37228156900,24550,24600,24650,24550,707
|
|
20230728,135400,37210760600,24650,24650,24650,24600,118
|
|
20230728,135300,37207853650,24600,24650,24650,24600,355
|
|
20230728,135200,37199114950,24650,24650,24650,24600,432
|
|
20230728,135100,37188466850,24650,24600,24650,24550,829
|
|
20230728,135000,37168063500,24600,24600,24650,24550,282
|
|
20230728,134900,37161124900,24600,24650,24650,24600,370
|
|
20230728,134800,37152019700,24650,24600,24650,24550,1711
|
|
20230728,134700,37109927950,24600,24600,24650,24600,482
|
|
20230728,134600,37098066150,24700,24550,24700,24550,762
|
|
20230728,134500,37079308700,24600,24650,24700,24600,722
|
|
20230728,134400,37061537850,24650,24600,24700,24600,102
|
|
20230728,134300,37059028500,24700,24600,24700,24600,347
|
|
20230728,134200,37050481200,24600,24600,24650,24600,236
|
|
20230728,134100,37044671150,24600,24650,24650,24600,255
|
|
20230728,134000,37038387950,24600,24550,24650,24550,562
|
|
20230728,133900,37024561650,24550,24550,24600,24500,2210
|
|
20230728,133800,36970330650,24550,24650,24650,24550,1001
|
|
20230728,133700,36945710400,24600,24700,24700,24600,3010
|
|
20230728,133600,36871591950,24650,24750,24800,24650,2903
|
|
20230728,133500,36799761650,24800,24800,24850,24750,382
|
|
20230728,133400,36790291550,24800,24850,24850,24800,1246
|
|
20230728,133300,36759390700,24800,24750,24800,24700,2137
|
|
20230728,133200,36706413550,24750,24800,24800,24700,357
|
|
20230728,133100,36697574650,24800,24750,24800,24700,574
|
|
20230728,133000,36683357300,24750,24800,24800,24700,290
|
|
20230728,132900,36676179800,24800,24750,24800,24700,469
|
|
20230728,132800,36664565800,24700,24800,24800,24700,1299
|
|
20230728,132700,36632391850,24800,24700,24800,24650,1848
|
|
20230728,132600,36586625900,24700,24650,24700,24650,2022
|
|
20230728,132500,36536728050,24700,24700,24700,24650,973
|
|
20230728,132400,36512708300,24700,24650,24700,24600,6014
|
|
20230728,132300,36364393050,24650,24600,24650,24600,5004
|
|
20230728,132200,36241268150,24600,24550,24600,24550,167
|
|
20230728,132100,36237160100,24600,24500,24600,24500,7273
|
|
20230728,132000,36058727850,24500,24400,24500,24400,155
|
|
20230728,131900,36054937950,24450,24450,24450,24400,466
|
|
20230728,131800,36043546500,24400,24400,24500,24400,253
|
|
20230728,131700,36037365200,24400,24400,24500,24400,481
|
|
20230728,131600,36025599950,24450,24450,24500,24400,224
|
|
20230728,131500,36020121750,24400,24500,24500,24350,655
|
|
20230728,131400,36004081200,24350,24400,24450,24350,629
|
|
20230728,131300,35988726600,24450,24450,24450,24450,393
|
|
20230728,131200,35979117750,24500,24450,24500,24450,434
|
|
20230728,131100,35968501200,24500,24550,24550,24500,1952
|
|
20230728,131000,35920645800,24550,24500,24550,24450,2586
|
|
20230728,130900,35857263550,24500,24500,24500,24450,1166
|
|
20230728,130800,35828705800,24500,24500,24500,24450,349
|
|
20230728,130700,35820165800,24500,24450,24500,24450,220
|
|
20230728,130600,35814776800,24500,24450,24500,24450,191
|
|
20230728,130500,35810102700,24500,24400,24500,24400,1154
|
|
20230728,130400,35781882250,24450,24400,24450,24400,598
|
|
20230728,130300,35767261300,24450,24400,24450,24400,95
|
|
20230728,130200,35764940850,24450,24350,24450,24350,479
|
|
20230728,130100,35753247150,24400,24450,24450,24400,492
|
|
20230728,130000,35741241200,24450,24350,24450,24350,464
|
|
20230728,125900,35729900450,24400,24350,24400,24350,342
|
|
20230728,125800,35721557850,24400,24400,24400,24350,446
|
|
20230728,125700,35710675550,24450,24400,24450,24400,121
|
|
20230728,125600,35707717900,24450,24450,24450,24450,49
|
|
20230728,125500,35706519850,24450,24350,24450,24350,185
|
|
20230728,125400,35702007700,24350,24400,24450,24350,691
|
|
20230728,125300,35685146350,24400,24450,24450,24400,953
|
|
20230728,125200,35661871750,24450,24250,24450,24200,1782
|
|
20230728,125100,35618416700,24300,24350,24350,24200,489
|
|
20230728,125000,35606560150,24300,24350,24400,24300,881
|
|
20230728,124900,35585121900,24400,24350,24400,24350,43
|
|
20230728,124800,35584073750,24400,24400,24400,24350,167
|
|
20230728,124700,35579999750,24450,24450,24450,24400,136
|
|
20230728,124600,35576678250,24350,24450,24450,24350,623
|
|
20230728,124500,35561468250,24450,24350,24500,24300,592
|
|
20230728,124400,35547045850,24450,24350,24450,24300,272
|
|
20230728,124300,35540406650,24300,24300,24350,24300,454
|
|
20230728,124200,35529370700,24300,24450,24450,24300,1662
|
|
20230728,124100,35488913400,24450,24450,24450,24400,141
|
|
20230728,124000,35485469800,24350,24400,24500,24350,291
|
|
20230728,123900,35478363150,24400,24500,24500,24350,718
|
|
20230728,123800,35460836200,24550,24500,24550,24450,349
|
|
20230728,123700,35452286900,24500,24500,24500,24450,939
|
|
20230728,123600,35429287300,24500,24550,24550,24500,644
|
|
20230728,123500,35413496000,24500,24400,24500,24400,3842
|
|
20230728,123400,35319574550,24350,24350,24350,24350,251
|
|
20230728,123300,35313462700,24350,24300,24350,24250,761
|
|
20230728,123200,35294991200,24300,24400,24400,24300,1113
|
|
20230728,123100,35267930750,24350,24400,24400,24350,373
|
|
20230728,123000,35258846500,24400,24300,24400,24300,490
|
|
20230728,122900,35246917550,24300,24250,24300,24250,1574
|
|
20230728,122800,35208718450,24250,24300,24300,24250,359
|
|
20230728,122700,35200007700,24300,24350,24350,24250,209
|
|
20230728,122600,35194929400,24350,24350,24350,24300,430
|
|
20230728,122500,35184470700,24350,24350,24400,24300,2365
|
|
20230728,122400,35126906800,24350,24350,24400,24300,1955
|
|
20230728,122300,35079306750,24300,24250,24350,24250,653
|
|
20230728,122200,35063431800,24250,24250,24350,24250,1683
|
|
20230728,122100,35022558300,24250,24100,24250,24100,4014
|
|
20230728,122000,34925631150,24050,24000,24100,24000,1133
|
|
20230728,121900,34898384700,23900,23950,24000,23900,2331
|
|
20230728,121800,34842567250,23900,23950,24000,23900,488
|
|
20230728,121700,34830881450,23950,23950,23950,23850,189
|
|
20230728,121600,34826357850,23950,23850,23950,23850,371
|
|
20230728,121500,34817501300,23850,23900,23950,23850,1495
|
|
20230728,121400,34781830350,23950,23900,23950,23900,179
|
|
20230728,121300,34777545250,23950,23900,23950,23900,407
|
|
20230728,121200,34767813350,23900,23900,23950,23850,667
|
|
20230728,121100,34751852450,23950,23900,23950,23900,183
|
|
20230728,121000,34747472500,23950,23900,23950,23850,633
|
|
20230728,120900,34732348450,23850,23950,23950,23850,690
|
|
20230728,120800,34715856400,23950,23850,23950,23800,3791
|
|
20230728,120700,34625427250,23800,23800,23850,23750,383
|
|
20230728,120600,34616307050,23850,23800,23850,23750,307
|
|
20230728,120500,34608994800,23850,23800,23850,23700,1057
|
|
20230728,120400,34583892250,23800,23800,23850,23750,1927
|
|
20230728,120300,34538027700,23800,23900,23900,23800,539
|
|
20230728,120200,34525173400,23900,23850,23900,23800,803
|
|
20230728,120100,34506031250,23800,23800,23850,23750,701
|
|
20230728,120000,34489335300,23750,23750,23800,23650,1028
|
|
20230728,115900,34464954600,23700,23750,23750,23650,1856
|
|
20230728,115800,34420953400,23750,23850,23850,23700,4774
|
|
20230728,115700,34307622300,23850,23800,23850,23800,620
|
|
20230728,115600,34292846650,23800,23850,23850,23800,3204
|
|
20230728,115500,34216578450,23850,23850,23900,23850,1416
|
|
20230728,115400,34182791500,23850,23900,23900,23850,1302
|
|
20230728,115300,34151725500,23900,24050,24100,23850,7479
|
|
20230728,115200,33972733950,24050,24050,24100,24050,832
|
|
20230728,115100,33952716050,24050,24100,24150,24050,416
|
|
20230728,115000,33942687450,24150,24150,24150,24150,255
|
|
20230728,114900,33936529200,24150,24050,24200,24050,1570
|
|
20230728,114800,33898659300,24050,24100,24100,24050,148
|
|
20230728,114700,33895097250,24100,24150,24150,24050,1662
|
|
20230728,114600,33855051350,24150,24150,24150,24100,445
|
|
20230728,114500,33844308950,24150,24100,24150,24100,54
|
|
20230728,114400,33843005500,24100,24150,24150,24100,249
|
|
20230728,114300,33836996300,24100,24150,24200,24100,196
|
|
20230728,114200,33832266000,24150,24100,24200,24100,1688
|
|
20230728,114100,33791426300,24150,24150,24150,24100,131
|
|
20230728,114000,33788264800,24100,24050,24100,24050,1669
|
|
20230728,113900,33748080750,24100,24100,24100,24050,156
|
|
20230728,113800,33744324200,24100,24100,24100,24050,110
|
|
20230728,113700,33741674100,24050,24100,24100,24050,1097
|
|
20230728,113600,33715261050,24100,24100,24100,24100,731
|
|
20230728,113500,33697643950,24100,24100,24100,24100,894
|
|
20230728,113400,33676098550,24100,24100,24100,24050,1355
|
|
20230728,113300,33643484100,24050,24150,24150,24050,560
|
|
20230728,113200,33629997700,24100,24150,24150,24100,171
|
|
20230728,113100,33625870400,24100,24050,24150,24050,671
|
|
20230728,113000,33609711650,24100,24100,24100,24050,930
|
|
20230728,112900,33587324150,24150,24150,24150,24100,532
|
|
20230728,112800,33574501350,24150,24100,24150,24050,259
|
|
20230728,112700,33568254700,24100,24050,24150,24050,402
|
|
20230728,112600,33558566800,24050,24050,24150,24000,294
|
|
20230728,112500,33551492100,24050,24050,24100,24000,1036
|
|
20230728,112400,33526585850,24050,24100,24100,24050,489
|
|
20230728,112300,33514808800,24150,24100,24150,24100,773
|
|
20230728,112200,33496172400,24150,24100,24150,24100,296
|
|
20230728,112100,33489024050,24150,24150,24200,24100,547
|
|
20230728,112000,33475813200,24200,24250,24300,24150,1016
|
|
20230728,111900,33451199750,24300,24300,24300,24250,316
|
|
20230728,111800,33443532500,24300,24250,24350,24250,310
|
|
20230728,111700,33436009950,24350,24350,24400,24250,641
|
|
20230728,111600,33420412600,24400,24400,24400,24300,151
|
|
20230728,111500,33416737800,24350,24450,24450,24300,732
|
|
20230728,111400,33398861300,24450,24350,24450,24350,443
|
|
20230728,111300,33388064550,24400,24350,24500,24350,1869
|
|
20230728,111200,33342516100,24350,24200,24550,24200,1226
|
|
20230728,111100,33312635400,24200,24300,24400,24150,2839
|
|
20230728,111000,33243802950,24250,24200,24250,24100,781
|
|
20230728,110900,33224919450,24250,24200,24250,24150,311
|
|
20230728,110800,33217393300,24250,24150,24250,24150,186
|
|
20230728,110700,33212885900,24250,24200,24250,24150,322
|
|
20230728,110600,33205093350,24200,24300,24350,24100,2126
|
|
20230728,110500,33153666650,24300,24300,24300,24250,600
|
|
20230728,110400,33139103950,24300,24250,24350,24250,554
|
|
20230728,110300,33125649300,24300,24250,24300,24200,401
|
|
20230728,110200,33115920250,24200,24300,24300,24200,635
|
|
20230728,110100,33100524900,24300,24250,24300,24200,1058
|
|
20230728,110000,33074875750,24200,24150,24250,24100,828
|
|
20230728,105900,33054861350,24100,24150,24200,24100,383
|
|
20230728,105800,33045612400,24150,24150,24250,24150,812
|
|
20230728,105700,33025960400,24150,24150,24200,24100,768
|
|
20230728,105600,33007402000,24100,24100,24150,24100,1458
|
|
20230728,105500,32972208950,24100,24100,24150,24100,278
|
|
20230728,105400,32965503550,24100,24150,24150,24100,387
|
|
20230728,105300,32956159500,24100,24050,24150,24000,1350
|
|
20230728,105200,32923674550,24050,24000,24100,24000,2063
|
|
20230728,105100,32874122450,23950,23900,24050,23900,2646
|
|
20230728,105000,32810755000,23900,24050,24100,23900,8836
|
|
20230728,104900,32599201550,24100,24100,24150,24000,1467
|
|
20230728,104800,32563955750,24150,24050,24150,24050,845
|
|
20230728,104700,32543619300,24050,24100,24150,24050,1041
|
|
20230728,104600,32518551550,24050,24050,24150,24050,1148
|
|
20230728,104500,32490868300,24100,24150,24150,24050,1257
|
|
20230728,104400,32460609550,24100,24100,24200,24050,1136
|
|
20230728,104300,32433245500,24050,24150,24250,24050,6517
|
|
20230728,104200,32276263200,24200,24150,24300,24100,2600
|
|
20230728,104100,32213379800,24150,24250,24250,24150,1463
|
|
20230728,104000,32178018800,24150,24250,24350,24150,3684
|
|
20230728,103900,32088696450,24350,24250,24350,24250,840
|
|
20230728,103800,32068287000,24300,24300,24300,24150,7479
|
|
20230728,103700,31887354900,24250,24400,24400,24250,4114
|
|
20230728,103600,31787405550,24350,24400,24450,24350,3932
|
|
20230728,103500,31691565800,24450,24450,24500,24350,14053
|
|
20230728,103400,31348639350,24400,24450,24500,24400,1500
|
|
20230728,103300,31311962500,24400,24450,24550,24400,338
|
|
20230728,103200,31303694150,24500,24500,24550,24400,3115
|
|
20230728,103100,31227506850,24500,24500,24550,24500,1899
|
|
20230728,103000,31180972150,24500,24450,24550,24450,755
|
|
20230728,102900,31162491900,24500,24450,24550,24450,1079
|
|
20230728,102800,31136076050,24450,24400,24450,24350,2672
|
|
20230728,102700,31070865150,24450,24400,24550,24400,5456
|
|
20230728,102600,30937591900,24450,24500,24550,24400,3685
|
|
20230728,102500,30847512650,24500,24400,24550,24400,871
|
|
20230728,102400,30826230300,24500,24450,24550,24400,2321
|
|
20230728,102300,30769470250,24450,24550,24550,24450,998
|
|
20230728,102200,30745001650,24600,24550,24600,24550,368
|
|
20230728,102100,30735957850,24500,24650,24650,24500,851
|
|
20230728,102000,30715027450,24600,24550,24600,24500,813
|
|
20230728,101900,30695039650,24550,24500,24600,24500,260
|
|
20230728,101800,30688651200,24500,24550,24600,24450,827
|
|
20230728,101700,30668381050,24650,24600,24650,24450,1612
|
|
20230728,101600,30628880750,24650,24500,24650,24450,3039
|
|
20230728,101500,30554487250,24450,24500,24550,24450,2563
|
|
20230728,101400,30491671150,24550,24500,24600,24450,9722
|
|
20230728,101300,30253723250,24500,24550,24550,24450,2887
|
|
20230728,101200,30182994800,24550,24550,24600,24500,937
|
|
20230728,101100,30159996550,24600,24600,24600,24500,4880
|
|
20230728,101000,30040305200,24500,24650,24650,24500,6651
|
|
20230728,100900,29876878700,24650,24700,24750,24650,1265
|
|
20230728,100800,29845675400,24700,24700,24750,24600,2335
|
|
20230728,100700,29788101100,24700,24500,24700,24450,8045
|
|
20230728,100600,29590899350,24500,24650,24650,24500,5855
|
|
20230728,100500,29447113600,24650,24850,24850,24650,4591
|
|
20230728,100400,29333620800,24850,24750,24850,24750,2175
|
|
20230728,100300,29279678750,24900,24950,25050,24800,4609
|
|
20230728,100200,29164965900,25000,25000,25050,24950,4234
|
|
20230728,100100,29059115150,24950,24850,24950,24750,4279
|
|
20230728,100000,28952548150,24850,24800,24850,24650,2744
|
|
20230728,095900,28884699150,24800,24950,25000,24700,1965
|
|
20230728,095800,28835851500,24950,24800,25000,24800,9417
|
|
20230728,095700,28600681100,24850,24900,24950,24700,3626
|
|
20230728,095600,28510632750,24900,25000,25050,24900,4290
|
|
20230728,095500,28403557900,25000,24950,25050,24800,6759
|
|
20230728,095400,28235209250,25000,25200,25200,24900,6613
|
|
20230728,095300,28069585850,25250,24950,25350,24900,23037
|
|
20230728,095200,27491510750,24900,24800,24950,24750,6944
|
|
20230728,095100,27318594150,24800,24500,24800,24450,11130
|
|
20230728,095000,27043194800,24500,24500,24600,24450,5164
|
|
20230728,094900,26916672250,24450,24600,24650,24450,4320
|
|
20230728,094800,26810560500,24600,24600,24650,24600,1442
|
|
20230728,094700,26775050850,24650,24650,24750,24600,10835
|
|
20230728,094600,26507502500,24700,24650,24700,24600,3152
|
|
20230728,094500,26429817100,24700,24650,24700,24600,4216
|
|
20230728,094400,26325884950,24600,24550,24650,24500,1699
|
|
20230728,094300,26284118250,24550,24450,24550,24450,3081
|
|
20230728,094200,26208633500,24450,24400,24500,24400,2360
|
|
20230728,094100,26150916200,24400,24500,24550,24400,3919
|
|
20230728,094000,26055037450,24500,24550,24600,24500,4015
|
|
20230728,093900,25956580950,24550,24650,24650,24550,1277
|
|
20230728,093800,25925156300,24650,24500,24700,24450,6398
|
|
20230728,093700,25767653900,24500,24550,24700,24450,3547
|
|
20230728,093600,25680588850,24700,24450,24700,24450,4863
|
|
20230728,093500,25560801200,24500,24700,24750,24400,8144
|
|
20230728,093400,25361066900,24700,24550,24700,24400,3473
|
|
20230728,093300,25275591000,24550,24450,24650,24350,7655
|
|
20230728,093200,25088086950,24400,24450,24450,24350,6549
|
|
20230728,093100,24928343700,24400,24650,24650,24350,7500
|
|
20230728,093000,24744783550,24600,24650,24900,24550,4346
|
|
20230728,092900,24637452400,24550,25000,25000,24500,16760
|
|
20230728,092800,24222077550,25000,24900,25050,24700,19278
|
|
20230728,092700,23741808800,24850,24850,25150,24750,32305
|
|
20230728,092600,22934564150,24900,24650,25000,24550,41898
|
|
20230728,092500,21895655900,24550,24150,24650,24150,16440
|
|
20230728,092400,21493407950,24300,24250,24400,24000,13352
|
|
20230728,092300,21169469850,24250,24300,24400,24150,10068
|
|
20230728,092200,20925119000,24350,24100,24350,24050,6019
|
|
20230728,092100,20779402950,24050,24000,24400,24000,17583
|
|
20230728,092000,20353416300,24200,23650,24200,23600,15430
|
|
20230728,091900,19984309300,23600,23550,23700,23550,10892
|
|
20230728,091800,19726919900,23700,23750,23800,23550,18085
|
|
20230728,091700,19299019900,23750,23600,23950,23500,20203
|
|
20230728,091600,18820910300,23550,24250,24300,23550,58236
|
|
20230728,091500,17431053700,24250,24650,24650,24100,32449
|
|
20230728,091400,16640775950,24600,24350,24650,24300,19972
|
|
20230728,091300,16152152000,24350,24150,24450,24150,7419
|
|
20230728,091200,15972286250,24150,24250,24500,24150,25482
|
|
20230728,091100,15352190700,24300,24100,24300,24050,10838
|
|
20230728,091000,15090025750,24200,24100,24350,24000,34648
|
|
20230728,090900,14254804900,24150,24350,24500,24100,21661
|
|
20230728,090800,13728823250,24450,24400,24700,24300,23725
|
|
20230728,090700,13147049650,24400,24800,24900,24050,47663
|
|
20230728,090600,11981048200,24850,24950,25450,24400,67917
|
|
20230728,090500,10291460700,24950,25550,25550,24950,44447
|
|
20230728,090400,9163048000,26200,26200,26200,26200,0
|
|
20230728,090300,9163048000,26200,25200,26200,25150,88776
|
|
20230728,090200,6868358100,25300,25200,26000,25000,125123
|
|
20230728,090100,3664604450,25100,23950,25300,23900,80819
|
|
20230728,090000,1679532350,24000,23850,24050,23550,70503
|