675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201200,4479616800,40750,40750,40750,40750,3366
|
|
20230728,201100,4479616800,40750,40750,40750,40750,0
|
|
20230728,201000,4479616800,40750,40750,40750,40750,0
|
|
20230728,200900,4479616800,40750,40750,40750,40750,0
|
|
20230728,200800,4479616800,40750,40750,40750,40750,0
|
|
20230728,200700,4479616800,40750,40750,40750,40750,0
|
|
20230728,200600,4479616800,40750,40750,40750,40750,0
|
|
20230728,200500,4479616800,40750,40750,40750,40750,0
|
|
20230728,200400,4479616800,40750,40750,40750,40750,0
|
|
20230728,200300,4479616800,40750,40750,40750,40750,0
|
|
20230728,200200,4479616800,40750,40750,40750,40750,0
|
|
20230728,200100,4479616800,40750,40750,40750,40750,0
|
|
20230728,200000,4479616800,40750,40750,40750,40750,0
|
|
20230728,195900,4479616800,40750,40750,40750,40750,0
|
|
20230728,195800,4479616800,40750,40750,40750,40750,0
|
|
20230728,195700,4479616800,40750,40750,40750,40750,0
|
|
20230728,195600,4479616800,40750,40750,40750,40750,0
|
|
20230728,195500,4479616800,40750,40750,40750,40750,0
|
|
20230728,195400,4479616800,40750,40750,40750,40750,0
|
|
20230728,195300,4479616800,40750,40750,40750,40750,0
|
|
20230728,195200,4479616800,40750,40750,40750,40750,0
|
|
20230728,195100,4479616800,40750,40750,40750,40750,0
|
|
20230728,195000,4479616800,40750,40750,40750,40750,0
|
|
20230728,194900,4479616800,40750,40750,40750,40750,0
|
|
20230728,194800,4479616800,40750,40750,40750,40750,0
|
|
20230728,194700,4479616800,40750,40750,40750,40750,0
|
|
20230728,194600,4479616800,40750,40750,40750,40750,0
|
|
20230728,194500,4479616800,40750,40750,40750,40750,0
|
|
20230728,194400,4479616800,40750,40750,40750,40750,0
|
|
20230728,194300,4479616800,40750,40750,40750,40750,0
|
|
20230728,194200,4479616800,40750,40750,40750,40750,3366
|
|
20230728,194100,4479616800,40750,40750,40750,40750,0
|
|
20230728,194000,4479616800,40750,40750,40750,40750,0
|
|
20230728,193900,4479616800,40750,40750,40750,40750,0
|
|
20230728,193800,4479616800,40750,40750,40750,40750,0
|
|
20230728,193700,4479616800,40750,40750,40750,40750,0
|
|
20230728,193600,4479616800,40750,40750,40750,40750,0
|
|
20230728,193500,4479616800,40750,40750,40750,40750,0
|
|
20230728,193400,4479616800,40750,40750,40750,40750,0
|
|
20230728,193300,4479616800,40750,40750,40750,40750,0
|
|
20230728,193200,4479616800,40750,40750,40750,40750,0
|
|
20230728,193100,4479616800,40750,40750,40750,40750,0
|
|
20230728,193000,4479616800,40750,40750,40750,40750,0
|
|
20230728,192900,4479616800,40750,40750,40750,40750,0
|
|
20230728,192800,4479616800,40750,40750,40750,40750,0
|
|
20230728,192700,4479616800,40750,40750,40750,40750,0
|
|
20230728,192600,4479616800,40750,40750,40750,40750,0
|
|
20230728,192500,4479616800,40750,40750,40750,40750,0
|
|
20230728,192400,4479616800,40750,40750,40750,40750,0
|
|
20230728,192300,4479616800,40750,40750,40750,40750,0
|
|
20230728,192200,4479616800,40750,40750,40750,40750,0
|
|
20230728,192100,4479616800,40750,40750,40750,40750,0
|
|
20230728,192000,4479616800,40750,40750,40750,40750,0
|
|
20230728,191900,4479616800,40750,40750,40750,40750,0
|
|
20230728,191800,4479616800,40750,40750,40750,40750,0
|
|
20230728,191700,4479616800,40750,40750,40750,40750,0
|
|
20230728,191600,4479616800,40750,40750,40750,40750,0
|
|
20230728,191500,4479616800,40750,40750,40750,40750,0
|
|
20230728,191400,4479616800,40750,40750,40750,40750,0
|
|
20230728,191300,4479616800,40750,40750,40750,40750,0
|
|
20230728,191200,4479616800,40750,40750,40750,40750,3366
|
|
20230728,191100,4479616800,40750,40750,40750,40750,0
|
|
20230728,191000,4479616800,40750,40750,40750,40750,0
|
|
20230728,190900,4479616800,40750,40750,40750,40750,0
|
|
20230728,190800,4479616800,40750,40750,40750,40750,0
|
|
20230728,190700,4479616800,40750,40750,40750,40750,0
|
|
20230728,190600,4479616800,40750,40750,40750,40750,0
|
|
20230728,190500,4479616800,40750,40750,40750,40750,0
|
|
20230728,190400,4479616800,40750,40750,40750,40750,0
|
|
20230728,190300,4479616800,40750,40750,40750,40750,0
|
|
20230728,190200,4479616800,40750,40750,40750,40750,0
|
|
20230728,190100,4479616800,40750,40750,40750,40750,0
|
|
20230728,190000,4479616800,40750,40750,40750,40750,0
|
|
20230728,185900,4479616800,40750,40750,40750,40750,0
|
|
20230728,185800,4479616800,40750,40750,40750,40750,0
|
|
20230728,185700,4479616800,40750,40750,40750,40750,0
|
|
20230728,185600,4479616800,40750,40750,40750,40750,0
|
|
20230728,185500,4479616800,40750,40750,40750,40750,0
|
|
20230728,185400,4479616800,40750,40750,40750,40750,0
|
|
20230728,185300,4479616800,40750,40750,40750,40750,0
|
|
20230728,185200,4479616800,40750,40750,40750,40750,0
|
|
20230728,185100,4479616800,40750,40750,40750,40750,0
|
|
20230728,185000,4479616800,40750,40750,40750,40750,0
|
|
20230728,184900,4479616800,40750,40750,40750,40750,0
|
|
20230728,184800,4479616800,40750,40750,40750,40750,0
|
|
20230728,184700,4479616800,40750,40750,40750,40750,0
|
|
20230728,184600,4479616800,40750,40750,40750,40750,0
|
|
20230728,184500,4479616800,40750,40750,40750,40750,0
|
|
20230728,184400,4479616800,40750,40750,40750,40750,0
|
|
20230728,184300,4479616800,40750,40750,40750,40750,0
|
|
20230728,184200,4479616800,40750,40750,40750,40750,3366
|
|
20230728,184100,4479616800,40750,40750,40750,40750,0
|
|
20230728,184000,4479616800,40750,40750,40750,40750,0
|
|
20230728,183900,4479616800,40750,40750,40750,40750,0
|
|
20230728,183800,4479616800,40750,40750,40750,40750,0
|
|
20230728,183700,4479616800,40750,40750,40750,40750,0
|
|
20230728,183600,4479616800,40750,40750,40750,40750,0
|
|
20230728,183500,4479616800,40750,40750,40750,40750,0
|
|
20230728,183400,4479616800,40750,40750,40750,40750,0
|
|
20230728,183300,4479616800,40750,40750,40750,40750,0
|
|
20230728,183200,4479616800,40750,40750,40750,40750,0
|
|
20230728,183100,4479616800,40750,40750,40750,40750,0
|
|
20230728,183000,4479616800,40750,40750,40750,40750,0
|
|
20230728,182900,4479616800,40750,40750,40750,40750,0
|
|
20230728,182800,4479616800,40750,40750,40750,40750,0
|
|
20230728,182700,4479616800,40750,40750,40750,40750,0
|
|
20230728,182600,4479616800,40750,40750,40750,40750,0
|
|
20230728,182500,4479616800,40750,40750,40750,40750,0
|
|
20230728,182400,4479616800,40750,40750,40750,40750,0
|
|
20230728,182300,4479616800,40750,40750,40750,40750,0
|
|
20230728,182200,4479616800,40750,40750,40750,40750,0
|
|
20230728,182100,4479616800,40750,40750,40750,40750,0
|
|
20230728,182000,4479616800,40750,40750,40750,40750,0
|
|
20230728,181900,4479616800,40750,40750,40750,40750,0
|
|
20230728,181800,4479616800,40750,40750,40750,40750,0
|
|
20230728,181700,4479616800,40750,40750,40750,40750,0
|
|
20230728,181600,4479616800,40750,40750,40750,40750,0
|
|
20230728,181500,4479616800,40750,40750,40750,40750,0
|
|
20230728,181400,4479616800,40750,40750,40750,40750,0
|
|
20230728,181300,4479616800,40750,40750,40750,40750,0
|
|
20230728,181200,4479616800,40750,40750,40750,40750,3366
|
|
20230728,181100,4479616800,40750,40750,40750,40750,0
|
|
20230728,181000,4479616800,40750,40750,40750,40750,0
|
|
20230728,180900,4479616800,40750,40750,40750,40750,0
|
|
20230728,180800,4479616800,40750,40750,40750,40750,0
|
|
20230728,180700,4479616800,40750,40750,40750,40750,0
|
|
20230728,180600,4479616800,40750,40750,40750,40750,0
|
|
20230728,180500,4479616800,40750,40750,40750,40750,0
|
|
20230728,180400,4479616800,40750,40750,40750,40750,0
|
|
20230728,180300,4479616800,40750,40750,40750,40750,0
|
|
20230728,180200,4479616800,40750,40750,40750,40750,0
|
|
20230728,180100,4479616800,40750,40750,40750,40750,0
|
|
20230728,180000,4479616800,40750,40750,40750,40750,0
|
|
20230728,175900,4479616800,40750,40750,40750,40750,0
|
|
20230728,175800,4479616800,40750,40750,40750,40750,0
|
|
20230728,175700,4479616800,40750,40750,40750,40750,0
|
|
20230728,175600,4479616800,40750,40750,40750,40750,0
|
|
20230728,175500,4479616800,40750,40750,40750,40750,0
|
|
20230728,175400,4479616800,40750,40750,40750,40750,0
|
|
20230728,175300,4479616800,40750,40750,40750,40750,0
|
|
20230728,175200,4479616800,40750,40750,40750,40750,0
|
|
20230728,175100,4479616800,40750,40750,40750,40750,0
|
|
20230728,175000,4479616800,40750,40750,40750,40750,0
|
|
20230728,174900,4479616800,40750,40750,40750,40750,0
|
|
20230728,174800,4479616800,40750,40750,40750,40750,0
|
|
20230728,174700,4479616800,40750,40750,40750,40750,0
|
|
20230728,174600,4479616800,40750,40750,40750,40750,0
|
|
20230728,174500,4479616800,40750,40750,40750,40750,0
|
|
20230728,174400,4479616800,40750,40750,40750,40750,0
|
|
20230728,174300,4479616800,40750,40750,40750,40750,0
|
|
20230728,174200,4479616800,40750,40750,40750,40750,3366
|
|
20230728,174100,4479616800,40750,40750,40750,40750,0
|
|
20230728,174000,4479616800,40750,40750,40750,40750,0
|
|
20230728,173900,4479616800,40750,40750,40750,40750,0
|
|
20230728,173800,4479616800,40750,40750,40750,40750,0
|
|
20230728,173700,4479616800,40750,40750,40750,40750,0
|
|
20230728,173600,4479616800,40750,40750,40750,40750,0
|
|
20230728,173500,4479616800,40750,40750,40750,40750,0
|
|
20230728,173400,4479616800,40750,40750,40750,40750,0
|
|
20230728,173300,4479616800,40750,40750,40750,40750,0
|
|
20230728,173200,4479616800,40750,40750,40750,40750,0
|
|
20230728,173100,4479616800,40750,40750,40750,40750,0
|
|
20230728,173000,4479616800,40750,40750,40750,40750,0
|
|
20230728,172900,4479616800,40750,40750,40750,40750,0
|
|
20230728,172800,4479616800,40750,40750,40750,40750,0
|
|
20230728,172700,4479616800,40750,40750,40750,40750,0
|
|
20230728,172600,4479616800,40750,40750,40750,40750,0
|
|
20230728,172500,4479616800,40750,40750,40750,40750,0
|
|
20230728,172400,4479616800,40750,40750,40750,40750,0
|
|
20230728,172300,4479616800,40750,40750,40750,40750,0
|
|
20230728,172200,4479616800,40750,40750,40750,40750,0
|
|
20230728,172100,4479616800,40750,40750,40750,40750,0
|
|
20230728,172000,4479616800,40750,40750,40750,40750,0
|
|
20230728,171900,4479616800,40750,40750,40750,40750,0
|
|
20230728,171800,4479616800,40750,40750,40750,40750,0
|
|
20230728,171700,4479616800,40750,40750,40750,40750,0
|
|
20230728,171600,4479616800,40750,40750,40750,40750,0
|
|
20230728,171500,4479616800,40750,40750,40750,40750,0
|
|
20230728,171400,4479616800,40750,40750,40750,40750,0
|
|
20230728,171300,4479616800,40750,40750,40750,40750,0
|
|
20230728,171200,4479616800,40750,40750,40750,40750,3366
|
|
20230728,171100,4479616800,40750,40750,40750,40750,0
|
|
20230728,171000,4479616800,40750,40750,40750,40750,0
|
|
20230728,170900,4479616800,40750,40750,40750,40750,0
|
|
20230728,170800,4479616800,40750,40750,40750,40750,0
|
|
20230728,170700,4479616800,40750,40750,40750,40750,0
|
|
20230728,170600,4479616800,40750,40750,40750,40750,0
|
|
20230728,170500,4479616800,40750,40750,40750,40750,0
|
|
20230728,170400,4479616800,40750,40750,40750,40750,0
|
|
20230728,170300,4479616800,40750,40750,40750,40750,0
|
|
20230728,170200,4479616800,40750,40750,40750,40750,0
|
|
20230728,170100,4479616800,40750,40750,40750,40750,0
|
|
20230728,170000,4479616800,40750,40750,40750,40750,0
|
|
20230728,165900,4479616800,40750,40750,40750,40750,0
|
|
20230728,165800,4479616800,40750,40750,40750,40750,0
|
|
20230728,165700,4479616800,40750,40750,40750,40750,0
|
|
20230728,165600,4479616800,40750,40750,40750,40750,0
|
|
20230728,165500,4479616800,40750,40750,40750,40750,0
|
|
20230728,165400,4479616800,40750,40750,40750,40750,0
|
|
20230728,165300,4479616800,40750,40750,40750,40750,0
|
|
20230728,165200,4479616800,40750,40750,40750,40750,0
|
|
20230728,165100,4479616800,40750,40750,40750,40750,0
|
|
20230728,165000,4479616800,40750,40750,40750,40750,0
|
|
20230728,164900,4479616800,40750,40750,40750,40750,0
|
|
20230728,164800,4479616800,40750,40750,40750,40750,0
|
|
20230728,164700,4479616800,40750,40750,40750,40750,0
|
|
20230728,164600,4479616800,40750,40750,40750,40750,0
|
|
20230728,164500,4479616800,40750,40750,40750,40750,0
|
|
20230728,164400,4479616800,40750,40750,40750,40750,0
|
|
20230728,164300,4479616800,40750,40750,40750,40750,0
|
|
20230728,164200,4479616800,40750,40750,40750,40750,3366
|
|
20230728,164100,4479616800,40750,40750,40750,40750,0
|
|
20230728,164000,4479616800,40750,40750,40750,40750,0
|
|
20230728,163900,4479616800,40750,40750,40750,40750,0
|
|
20230728,163800,4479616800,40750,40750,40750,40750,0
|
|
20230728,163700,4479616800,40750,40750,40750,40750,0
|
|
20230728,163600,4479616800,40750,40750,40750,40750,0
|
|
20230728,163500,4479616800,40750,40750,40750,40750,0
|
|
20230728,163400,4479616800,40750,40750,40750,40750,0
|
|
20230728,163300,4479616800,40750,40750,40750,40750,0
|
|
20230728,163200,4479616800,40750,40750,40750,40750,0
|
|
20230728,163100,4479616800,40750,40750,40750,40750,0
|
|
20230728,163000,4479616800,40750,40750,40750,40750,0
|
|
20230728,162900,4479616800,40750,40750,40750,40750,0
|
|
20230728,162800,4479616800,40750,40750,40750,40750,0
|
|
20230728,162700,4479616800,40750,40750,40750,40750,0
|
|
20230728,162600,4479616800,40750,40750,40750,40750,0
|
|
20230728,162500,4479616800,40750,40750,40750,40750,0
|
|
20230728,162400,4479616800,40750,40750,40750,40750,0
|
|
20230728,162300,4479616800,40750,40750,40750,40750,0
|
|
20230728,162200,4479616800,40750,40750,40750,40750,0
|
|
20230728,162100,4479616800,40750,40750,40750,40750,0
|
|
20230728,162000,4479616800,40750,40750,40750,40750,0
|
|
20230728,161900,4479616800,40750,40750,40750,40750,0
|
|
20230728,161800,4479616800,40750,40750,40750,40750,0
|
|
20230728,161700,4479616800,40750,40750,40750,40750,0
|
|
20230728,161600,4479616800,40750,40750,40750,40750,0
|
|
20230728,161500,4479616800,40750,40750,40750,40750,0
|
|
20230728,161400,4479616800,40750,40750,40750,40750,0
|
|
20230728,161300,4479616800,40750,40750,40750,40750,0
|
|
20230728,161200,4479616800,40750,40750,40750,40750,3366
|
|
20230728,161100,4479616800,40750,40750,40750,40750,0
|
|
20230728,161000,4479616800,40750,40750,40750,40750,0
|
|
20230728,160900,4479616800,40750,40750,40750,40750,0
|
|
20230728,160800,4479616800,40750,40750,40750,40750,0
|
|
20230728,160700,4479616800,40750,40750,40750,40750,0
|
|
20230728,160600,4479616800,40750,40750,40750,40750,0
|
|
20230728,160500,4479616800,40750,40750,40750,40750,0
|
|
20230728,160400,4479616800,40750,40750,40750,40750,0
|
|
20230728,160300,4479616800,40750,40750,40750,40750,0
|
|
20230728,160200,4479616800,40750,40750,40750,40750,0
|
|
20230728,160100,4479616800,40750,40750,40750,40750,0
|
|
20230728,160000,4479616800,40750,40750,40750,40750,0
|
|
20230728,155900,4479616800,40750,40750,40750,40750,0
|
|
20230728,155800,4479616800,40750,40750,40750,40750,0
|
|
20230728,155700,4479616800,40750,40750,40750,40750,0
|
|
20230728,155600,4479616800,40750,40750,40750,40750,0
|
|
20230728,155500,4479616800,40750,40750,40750,40750,0
|
|
20230728,155400,4479616800,40750,40750,40750,40750,0
|
|
20230728,155300,4479616800,40750,40750,40750,40750,0
|
|
20230728,155200,4479616800,40750,40750,40750,40750,0
|
|
20230728,155100,4479616800,40750,40750,40750,40750,0
|
|
20230728,155000,4479616800,40750,40750,40750,40750,0
|
|
20230728,154900,4479616800,40750,40750,40750,40750,0
|
|
20230728,154800,4479616800,40750,40750,40750,40750,0
|
|
20230728,154700,4479616800,40750,40750,40750,40750,0
|
|
20230728,154600,4479616800,40750,40750,40750,40750,0
|
|
20230728,154500,4479616800,40750,40750,40750,40750,0
|
|
20230728,154400,4479616800,40750,40750,40750,40750,0
|
|
20230728,154300,4479616800,40750,40750,40750,40750,0
|
|
20230728,154200,4479616800,40750,40750,40750,40750,3366
|
|
20230728,154100,4479616800,40750,40750,40750,40750,0
|
|
20230728,154000,4479616800,40750,40750,40750,40750,0
|
|
20230728,153900,4479616800,40750,40750,40750,40750,0
|
|
20230728,153800,4479616800,40750,40750,40750,40750,0
|
|
20230728,153700,4479616800,40750,40750,40750,40750,0
|
|
20230728,153600,4479616800,40750,40750,40750,40750,0
|
|
20230728,153500,4479616800,40750,40750,40750,40750,0
|
|
20230728,153400,4479616800,40750,40750,40750,40750,0
|
|
20230728,153300,4479616800,40750,40750,40750,40750,0
|
|
20230728,153200,4479616800,40750,40750,40750,40750,0
|
|
20230728,153100,4479616800,40750,40750,40750,40750,0
|
|
20230728,153000,4479616800,40750,40750,40750,40750,3366
|
|
20230728,152900,4342452300,41000,41000,41000,41000,0
|
|
20230728,152800,4342452300,41000,41000,41000,41000,0
|
|
20230728,152700,4342452300,41000,41000,41000,41000,0
|
|
20230728,152600,4342452300,41000,41000,41000,41000,0
|
|
20230728,152500,4342452300,41000,41000,41000,41000,0
|
|
20230728,152400,4342452300,41000,41000,41000,41000,0
|
|
20230728,152300,4342452300,41000,41000,41000,41000,0
|
|
20230728,152200,4342452300,41000,41000,41000,41000,0
|
|
20230728,152100,4342452300,41000,41000,41000,41000,0
|
|
20230728,152000,4342452300,41000,41000,41000,41000,0
|
|
20230728,151900,4342452300,41000,40950,41000,40950,239
|
|
20230728,151800,4332661250,41050,40950,41050,40950,52
|
|
20230728,151700,4330529950,40950,40900,41050,40900,545
|
|
20230728,151600,4308213500,40950,41100,41100,40900,207
|
|
20230728,151500,4299709350,41100,41050,41100,40950,991
|
|
20230728,151400,4259049400,41050,41050,41100,41000,518
|
|
20230728,151300,4237791900,41100,41100,41200,41000,967
|
|
20230728,151200,4198060650,41100,41200,41250,41100,723
|
|
20230728,151100,4168293700,41200,41200,41200,41100,1333
|
|
20230728,151000,4113426150,41200,41200,41250,41200,872
|
|
20230728,150900,4077484200,41250,41150,41250,41150,1177
|
|
20230728,150800,4028972600,41150,41200,41250,41150,948
|
|
20230728,150700,3989933950,41200,41150,41250,41150,1379
|
|
20230728,150600,3933122800,41150,41150,41200,41100,695
|
|
20230728,150500,3904513700,41150,41150,41150,41100,871
|
|
20230728,150400,3868676550,41150,41050,41150,40950,980
|
|
20230728,150300,3828401700,41000,41050,41050,41000,808
|
|
20230728,150200,3795251850,41050,41000,41100,40950,1073
|
|
20230728,150100,3751244700,40950,41000,41050,40950,1338
|
|
20230728,150000,3696375500,40900,40850,41000,40800,1180
|
|
20230728,145900,3648114650,40800,40650,40800,40650,530
|
|
20230728,145800,3626534650,40700,40500,40700,40500,1014
|
|
20230728,145700,3585364850,40500,40550,40550,40500,262
|
|
20230728,145600,3574752050,40500,40550,40550,40500,169
|
|
20230728,145500,3567907050,40550,40450,40550,40450,320
|
|
20230728,145400,3554949050,40500,40450,40500,40450,301
|
|
20230728,145300,3542773150,40500,40450,40500,40400,407
|
|
20230728,145200,3526308600,40450,40400,40500,40400,506
|
|
20230728,145100,3505854250,40500,40450,40500,40400,221
|
|
20230728,145000,3496917200,40500,40550,40550,40450,735
|
|
20230728,144900,3467183350,40550,40500,40600,40450,194
|
|
20230728,144800,3459326650,40600,40450,40600,40450,608
|
|
20230728,144700,3434715300,40500,40550,40550,40450,169
|
|
20230728,144600,3427870600,40500,40450,40600,40450,705
|
|
20230728,144500,3399300800,40500,40450,40500,40450,304
|
|
20230728,144400,3387003250,40400,40400,40500,40400,289
|
|
20230728,144300,3375326700,40500,40500,40550,40450,764
|
|
20230728,144200,3344415750,40550,40600,40600,40500,52
|
|
20230728,144100,3342308700,40600,40600,40600,40500,274
|
|
20230728,144000,3331199500,40600,40550,40600,40500,212
|
|
20230728,143900,3322607150,40550,40500,40600,40500,145
|
|
20230728,143800,3316726850,40500,40450,40550,40450,406
|
|
20230728,143700,3300279600,40500,40500,40550,40450,158
|
|
20230728,143600,3293882350,40500,40500,40550,40450,224
|
|
20230728,143500,3284814450,40450,40500,40500,40400,474
|
|
20230728,143400,3265630150,40500,40400,40500,40400,1278
|
|
20230728,143300,3213904950,40400,40350,40400,40350,267
|
|
20230728,143200,3203130800,40400,40400,40450,40350,700
|
|
20230728,143100,3174873600,40400,40450,40500,40400,331
|
|
20230728,143000,3161484750,40450,40400,40500,40350,427
|
|
20230728,142900,3144233950,40450,40350,40450,40300,654
|
|
20230728,142800,3117845800,40350,40400,40400,40350,454
|
|
20230728,142700,3099521500,40350,40350,40400,40350,887
|
|
20230728,142600,3063714100,40400,40400,40400,40350,687
|
|
20230728,142500,3035978150,40400,40450,40450,40400,677
|
|
20230728,142400,3008598900,40450,40500,40500,40450,643
|
|
20230728,142300,2982562200,40500,40500,40500,40500,316
|
|
20230728,142200,2969764200,40500,40500,40550,40500,753
|
|
20230728,142100,2939265200,40500,40500,40600,40500,455
|
|
20230728,142000,2920818850,40500,40500,40550,40500,324
|
|
20230728,141900,2907696750,40500,40550,40550,40500,400
|
|
20230728,141800,2891495350,40550,40550,40550,40500,510
|
|
20230728,141700,2870820750,40550,40550,40650,40550,451
|
|
20230728,141600,2852509950,40550,40600,40600,40550,304
|
|
20230728,141500,2840182500,40600,40550,40600,40550,387
|
|
20230728,141400,2824485800,40550,40550,40600,40550,486
|
|
20230728,141300,2804778200,40550,40650,40650,40550,286
|
|
20230728,141200,2793175650,40600,40550,40600,40550,317
|
|
20230728,141100,2780313250,40600,40600,40600,40550,677
|
|
20230728,141000,2752854350,40600,40550,40650,40550,446
|
|
20230728,140900,2734762750,40550,40600,40600,40550,392
|
|
20230728,140800,2718863600,40550,40600,40650,40550,410
|
|
20230728,140700,2702213650,40650,40600,40650,40600,738
|
|
20230728,140600,2672243850,40600,40650,40650,40600,262
|
|
20230728,140500,2661605200,40600,40650,40650,40600,412
|
|
20230728,140400,2644873800,40600,40600,40650,40600,473
|
|
20230728,140300,2625666800,40600,40700,40700,40600,553
|
|
20230728,140200,2603198550,40700,40700,40700,40600,451
|
|
20230728,140100,2584868950,40650,40650,40700,40650,289
|
|
20230728,140000,2573120300,40650,40700,40700,40650,399
|
|
20230728,135900,2556900550,40650,40750,40750,40650,682
|
|
20230728,135800,2529167300,40700,40700,40750,40700,249
|
|
20230728,135700,2519032450,40700,40750,40750,40700,321
|
|
20230728,135600,2505967500,40700,40800,40800,40700,386
|
|
20230728,135500,2490252900,40750,40700,40750,40700,394
|
|
20230728,135400,2474213700,40750,40700,40750,40700,444
|
|
20230728,135300,2456135300,40750,40750,40750,40700,167
|
|
20230728,135200,2449334100,40750,40750,40750,40700,495
|
|
20230728,135100,2429179450,40800,40750,40800,40750,394
|
|
20230728,135000,2413123500,40800,40800,40800,40750,236
|
|
20230728,134900,2403505050,40800,40750,40800,40750,591
|
|
20230728,134800,2379419350,40800,40800,40850,40800,584
|
|
20230728,134700,2355591950,40850,40800,40850,40800,292
|
|
20230728,134600,2343677750,40800,40900,40900,40800,362
|
|
20230728,134500,2328898950,40900,40900,40950,40850,588
|
|
20230728,134400,2304841100,40950,40950,41000,40950,415
|
|
20230728,134300,2287846800,41000,41050,41050,41000,272
|
|
20230728,134200,2276690600,41100,41100,41100,41100,252
|
|
20230728,134100,2266333400,41100,41100,41100,41100,1
|
|
20230728,134000,2266292300,41100,41150,41150,41100,114
|
|
20230728,133900,2261601500,41100,41150,41150,41100,4
|
|
20230728,133800,2261436950,41100,41100,41150,41100,95
|
|
20230728,133700,2257532400,41100,41100,41100,41100,146
|
|
20230728,133600,2251531800,41100,41100,41100,41100,4
|
|
20230728,133500,2251367400,41150,41100,41150,41100,132
|
|
20230728,133400,2245935700,41100,41100,41150,41100,57
|
|
20230728,133300,2243592500,41100,41100,41100,41100,2
|
|
20230728,133200,2243510300,41100,41100,41100,41100,65
|
|
20230728,133100,2240838800,41050,41050,41050,41050,2
|
|
20230728,133000,2240756700,41050,41000,41050,41000,57
|
|
20230728,132900,2238416950,41000,40950,41000,40950,63
|
|
20230728,132800,2235834050,41000,41100,41100,41000,31
|
|
20230728,132700,2234562950,40950,41050,41100,40900,276
|
|
20230728,132600,2223244400,41000,41050,41100,41000,167
|
|
20230728,132500,2216388000,41050,41050,41050,41050,105
|
|
20230728,132400,2212077750,41050,41050,41050,41050,26
|
|
20230728,132300,2211010450,41050,41100,41100,41050,106
|
|
20230728,132200,2206655850,41100,41100,41150,41100,206
|
|
20230728,132100,2198187100,41100,41050,41100,41050,94
|
|
20230728,132000,2194323800,41000,40950,41000,40950,217
|
|
20230728,131900,2185428850,40950,40950,41000,40950,18
|
|
20230728,131800,2184691700,40950,40950,40950,40950,35
|
|
20230728,131700,2183258450,40900,40900,40900,40900,174
|
|
20230728,131600,2176141850,40850,40850,40850,40800,97
|
|
20230728,131500,2172182950,40850,40850,40850,40800,968
|
|
20230728,131400,2132655950,40850,40950,40950,40850,30
|
|
20230728,131300,2131429750,40950,40900,40950,40900,97
|
|
20230728,131200,2127462350,40900,40900,40900,40850,214
|
|
20230728,131100,2118711950,40900,40900,40900,40900,26
|
|
20230728,131000,2117648550,40900,40950,40950,40900,7
|
|
20230728,130900,2117362200,40950,40950,40950,40950,60
|
|
20230728,130800,2114905200,40950,40900,40950,40900,942
|
|
20230728,130700,2076363550,40900,40950,40950,40900,18
|
|
20230728,130600,2075627300,40900,40900,40900,40900,2
|
|
20230728,130500,2075545500,40950,40950,40950,40950,370
|
|
20230728,130400,2060394000,40950,40950,40950,40950,165
|
|
20230728,130300,2053637250,40950,40950,40950,40950,28
|
|
20230728,130200,2052490650,40950,41000,41000,40950,1573
|
|
20230728,130100,1987999900,41000,41000,41000,41000,38
|
|
20230728,130000,1986441900,41000,41050,41050,41000,1025
|
|
20230728,125900,1944375000,41050,41050,41050,41050,25
|
|
20230728,125800,1943348750,41100,41050,41100,41050,26
|
|
20230728,125700,1942281400,41100,41100,41100,41100,0
|
|
20230728,125600,1942281400,41100,41100,41100,41100,0
|
|
20230728,125500,1942281400,41100,41100,41100,41100,1
|
|
20230728,125400,1942240300,41100,41050,41100,41050,77
|
|
20230728,125300,1939079400,41100,41100,41100,41050,143
|
|
20230728,125200,1933206300,41150,41100,41150,41100,237
|
|
20230728,125100,1923454700,41150,41150,41150,41150,22
|
|
20230728,125000,1922549400,41150,41100,41150,41100,58
|
|
20230728,124900,1920165250,41150,41150,41150,41150,27
|
|
20230728,124800,1919054200,41100,41100,41100,41100,0
|
|
20230728,124700,1919054200,41100,41100,41100,41100,1
|
|
20230728,124600,1919013100,41150,41200,41200,41150,100
|
|
20230728,124500,1914898050,41150,41150,41150,41150,186
|
|
20230728,124400,1907244150,41150,41200,41200,41150,132
|
|
20230728,124300,1901806950,41200,41200,41200,41200,76
|
|
20230728,124200,1898675750,41250,41200,41250,41200,151
|
|
20230728,124100,1892454050,41250,41250,41250,41200,59
|
|
20230728,124000,1890020400,41250,41250,41300,41250,85
|
|
20230728,123900,1886513300,41200,41250,41250,41200,226
|
|
20230728,123800,1877196650,41250,41300,41300,41250,338
|
|
20230728,123700,1863252100,41300,41300,41300,41300,36
|
|
20230728,123600,1861765300,41300,41250,41300,41250,674
|
|
20230728,123500,1833962750,41250,41250,41250,41250,2
|
|
20230728,123400,1833880250,41250,41200,41250,41200,66
|
|
20230728,123300,1831159450,41200,41200,41200,41200,134
|
|
20230728,123200,1825638650,41150,41100,41150,41100,94
|
|
20230728,123100,1821774450,41100,41200,41200,41100,284
|
|
20230728,123000,1810080900,41250,41250,41250,41250,2
|
|
20230728,122900,1809998400,41200,41150,41200,41150,470
|
|
20230728,122800,1790637150,41100,41100,41100,41100,391
|
|
20230728,122700,1774567050,41150,41100,41150,41100,201
|
|
20230728,122600,1766297300,41150,41150,41150,41150,2
|
|
20230728,122500,1766215000,41200,41200,41200,41200,75
|
|
20230728,122400,1763125000,41150,41150,41150,41150,0
|
|
20230728,122300,1763125000,41150,41150,41150,41100,626
|
|
20230728,122200,1737378950,41100,41100,41150,41100,18
|
|
20230728,122100,1736639000,41100,41100,41150,41050,152
|
|
20230728,122000,1730393150,41100,41150,41150,41100,368
|
|
20230728,121900,1715268200,41150,41150,41150,41150,8
|
|
20230728,121800,1714939000,41200,41200,41200,41200,14
|
|
20230728,121700,1714362200,41150,41150,41150,41100,103
|
|
20230728,121600,1710125700,41150,41100,41150,41100,469
|
|
20230728,121500,1690833850,41150,41150,41150,41150,7
|
|
20230728,121400,1690545800,41150,41150,41150,41150,20
|
|
20230728,121300,1689722800,41150,41150,41150,41150,0
|
|
20230728,121200,1689722800,41150,41150,41150,41150,12
|
|
20230728,121100,1689229000,41150,41100,41150,41100,196
|
|
20230728,121000,1681167700,41100,41100,41100,41100,80
|
|
20230728,120900,1677879700,41100,41100,41100,41100,150
|
|
20230728,120800,1671714700,41100,41100,41100,41100,5
|
|
20230728,120700,1671509200,41100,41100,41100,41100,1
|
|
20230728,120600,1671468100,41200,41150,41200,41100,478
|
|
20230728,120500,1651799350,41100,41100,41100,41100,161
|
|
20230728,120400,1645182250,41100,41050,41100,41050,74
|
|
20230728,120300,1642143550,41100,41100,41100,41100,107
|
|
20230728,120200,1637745850,41100,41100,41100,41100,0
|
|
20230728,120100,1637745850,41100,41050,41100,41050,28
|
|
20230728,120000,1636596400,41050,41050,41050,41050,1
|
|
20230728,115900,1636555350,41050,41050,41050,41050,90
|
|
20230728,115800,1632860850,41100,41100,41100,41050,183
|
|
20230728,115700,1625348350,41100,41100,41100,41100,0
|
|
20230728,115600,1625348350,41100,41050,41100,41050,90
|
|
20230728,115500,1621650450,41000,41000,41000,41000,43
|
|
20230728,115400,1619887450,41000,41000,41000,41000,1
|
|
20230728,115300,1619846450,41000,41000,41000,41000,1
|
|
20230728,115200,1619805450,41000,41000,41000,41000,0
|
|
20230728,115100,1619805450,41000,41000,41000,41000,1
|
|
20230728,115000,1619764450,41000,41000,41000,41000,1
|
|
20230728,114900,1619723450,41000,41000,41000,41000,76
|
|
20230728,114800,1616607450,41000,41050,41050,41000,84
|
|
20230728,114700,1613159350,41100,41050,41100,41000,440
|
|
20230728,114600,1595091450,41100,41100,41100,41100,3
|
|
20230728,114500,1594968150,41100,41100,41100,41100,74
|
|
20230728,114400,1591926750,41100,41100,41100,41100,44
|
|
20230728,114300,1590118350,41100,41100,41100,41100,119
|
|
20230728,114200,1585227450,41100,41100,41100,41100,12
|
|
20230728,114100,1584734250,41100,41050,41100,41050,13
|
|
20230728,114000,1584200100,41050,41050,41050,41050,49
|
|
20230728,113900,1582188650,41050,41050,41050,41050,16
|
|
20230728,113800,1581531850,41050,41000,41050,41000,607
|
|
20230728,113700,1556631900,41000,40950,41000,40950,94
|
|
20230728,113600,1552782100,40950,40950,40950,40950,156
|
|
20230728,113500,1546393900,41000,41000,41000,41000,92
|
|
20230728,113400,1542621900,41050,41050,41050,41050,0
|
|
20230728,113300,1542621900,41050,41000,41050,41000,273
|
|
20230728,113200,1531421000,41000,41000,41000,41000,15
|
|
20230728,113100,1530806000,41000,40900,41000,40900,1252
|
|
20230728,113000,1479505550,40950,40950,40950,40950,9
|
|
20230728,112900,1479137000,40900,40900,40900,40900,1
|
|
20230728,112800,1479096100,40900,40900,40900,40900,0
|
|
20230728,112700,1479096100,40900,40850,40900,40850,402
|
|
20230728,112600,1462654400,40850,40850,40850,40850,83
|
|
20230728,112500,1459263850,40900,40850,40900,40850,160
|
|
20230728,112400,1452727750,40900,40900,40900,40900,3
|
|
20230728,112300,1452605050,40900,40900,40900,40900,25
|
|
20230728,112200,1451582550,40900,40850,40900,40850,45
|
|
20230728,112100,1449744250,40900,40850,40900,40850,64
|
|
20230728,112000,1447129700,40850,40850,40850,40850,1
|
|
20230728,111900,1447088850,40850,40750,40850,40750,475
|
|
20230728,111800,1427708850,40750,40750,40750,40750,10
|
|
20230728,111700,1427301350,40750,40750,40750,40750,3
|
|
20230728,111600,1427179100,40800,40800,40800,40800,5
|
|
20230728,111500,1426975100,40800,40750,40800,40750,94
|
|
20230728,111400,1423144100,40750,40750,40750,40750,161
|
|
20230728,111300,1416583350,40800,40800,40800,40800,96
|
|
20230728,111200,1412666550,40850,40850,40850,40850,2
|
|
20230728,111100,1412584850,40850,40800,40850,40800,47
|
|
20230728,111000,1410667100,40800,40850,40850,40800,376
|
|
20230728,110900,1395309500,40750,40750,40850,40750,17
|
|
20230728,110800,1394616650,40750,40750,40750,40750,17
|
|
20230728,110700,1393923900,40750,40750,40750,40750,1
|
|
20230728,110600,1393883150,40750,40750,40750,40750,8
|
|
20230728,110500,1393557150,40750,40750,40750,40750,25
|
|
20230728,110400,1392538400,40750,40800,40800,40750,117
|
|
20230728,110300,1387765100,40800,40800,40800,40800,184
|
|
20230728,110200,1380257900,40850,40750,40850,40750,373
|
|
20230728,110100,1365041950,40800,40800,40800,40800,31
|
|
20230728,110000,1363777150,40800,40750,40800,40750,46
|
|
20230728,105900,1361902600,40750,40750,40750,40750,26
|
|
20230728,105800,1360843100,40750,40750,40750,40750,0
|
|
20230728,105700,1360843100,40750,40750,40750,40750,28
|
|
20230728,105600,1359702100,40750,40750,40750,40750,39
|
|
20230728,105500,1358112850,40800,40750,40800,40750,319
|
|
20230728,105400,1345113550,40750,40750,40750,40750,0
|
|
20230728,105300,1345113550,40750,40750,40800,40750,234
|
|
20230728,105200,1335574850,40750,40750,40750,40750,266
|
|
20230728,105100,1324735350,40800,40750,40800,40750,10
|
|
20230728,105000,1324327500,40750,40800,40800,40750,26
|
|
20230728,104900,1323267800,40800,40800,40800,40750,506
|
|
20230728,104800,1302623400,40800,40800,40800,40800,24
|
|
20230728,104700,1301644200,40800,40800,40800,40800,1
|
|
20230728,104600,1301603400,40800,40800,40800,40800,0
|
|
20230728,104500,1301603400,40800,40750,40800,40750,273
|
|
20230728,104400,1290465050,40850,40850,40850,40850,0
|
|
20230728,104300,1290465050,40850,40850,40850,40850,21
|
|
20230728,104200,1289607200,40850,40750,40850,40750,106
|
|
20230728,104100,1285287600,40750,40800,40800,40750,170
|
|
20230728,104000,1278358050,40850,40800,40850,40800,12
|
|
20230728,103900,1277868100,40800,40800,40800,40800,37
|
|
20230728,103800,1276358500,40850,40850,40850,40800,67
|
|
20230728,103700,1273622200,40850,40850,40850,40850,19
|
|
20230728,103600,1272846050,40850,40850,40850,40850,0
|
|
20230728,103500,1272846050,40850,40800,40850,40800,150
|
|
20230728,103400,1266722100,40800,40800,40800,40800,19
|
|
20230728,103300,1265946900,40800,40800,40800,40800,86
|
|
20230728,103200,1262438100,40800,40800,40800,40800,17
|
|
20230728,103100,1261744500,40800,40700,40800,40700,92
|
|
20230728,103000,1257999850,40750,40750,40750,40700,176
|
|
20230728,102900,1250833950,40750,40800,40800,40750,251
|
|
20230728,102800,1240598000,40850,40650,40850,40650,379
|
|
20230728,102700,1225133950,40650,40650,40650,40650,59
|
|
20230728,102600,1222735600,40700,40700,40700,40700,24
|
|
20230728,102500,1221758800,40700,40650,40700,40650,885
|
|
20230728,102400,1185771850,40700,40700,40700,40700,76
|
|
20230728,102300,1182678650,40700,40700,40700,40700,1
|
|
20230728,102200,1182637950,40700,40700,40750,40700,831
|
|
20230728,102100,1148816200,40700,40700,40700,40700,37
|
|
20230728,102000,1147310300,40700,40700,40800,40650,1755
|
|
20230728,101900,1075920050,40700,40800,40800,40700,189
|
|
20230728,101800,1068221500,40800,40750,40800,40750,411
|
|
20230728,101700,1051460450,40750,40750,40750,40750,82
|
|
20230728,101600,1048118950,40750,40800,40800,40750,50
|
|
20230728,101500,1046081400,40750,40700,40750,40700,300
|
|
20230728,101400,1033863250,40700,40700,40700,40700,226
|
|
20230728,101300,1024665050,40700,40600,40700,40600,278
|
|
20230728,101200,1013362500,40600,40600,40650,40600,77
|
|
20230728,101100,1010236250,40650,40550,40650,40550,146
|
|
20230728,101000,1004308200,40550,40600,40600,40550,104
|
|
20230728,100900,1000086850,40550,40550,40600,40550,114
|
|
20230728,100800,995464100,40550,40600,40600,40550,296
|
|
20230728,100700,983456550,40600,40650,40650,40600,32
|
|
20230728,100600,982157100,40650,40650,40650,40650,0
|
|
20230728,100500,982157100,40650,40550,40650,40550,266
|
|
20230728,100400,971370000,40550,40600,40600,40550,190
|
|
20230728,100300,963656400,40600,40750,40750,40600,199
|
|
20230728,100200,955570500,40750,40750,40750,40750,101
|
|
20230728,100100,951454750,40750,40700,40750,40700,148
|
|
20230728,100000,945426850,40750,40800,40800,40650,69
|
|
20230728,095900,942617900,40800,40600,40800,40600,229
|
|
20230728,095800,933314900,40600,40650,40650,40600,215
|
|
20230728,095700,924579800,40650,40750,40750,40600,264
|
|
20230728,095600,913853200,40850,40750,40850,40700,235
|
|
20230728,095500,904276400,40750,40650,40750,40650,181
|
|
20230728,095400,896908000,40650,40700,40700,40650,75
|
|
20230728,095300,893858100,40850,40650,40850,40650,408
|
|
20230728,095200,877257250,40550,40700,40700,40550,11
|
|
20230728,095100,876811050,40700,40550,40700,40550,524
|
|
20230728,095000,855537300,40550,40550,40550,40550,174
|
|
20230728,094900,848481600,40600,40650,40650,40600,146
|
|
20230728,094800,842551200,40650,40600,40650,40600,472
|
|
20230728,094700,823382050,40600,40550,40600,40550,524
|
|
20230728,094600,802114400,40550,40600,40600,40550,619
|
|
20230728,094500,776984550,40600,40650,40650,40600,33
|
|
20230728,094400,775644250,40650,40650,40650,40600,127
|
|
20230728,094300,770482200,40650,40600,40650,40600,67
|
|
20230728,094200,767761300,40650,40650,40650,40650,117
|
|
20230728,094100,763005250,40650,40800,40800,40650,154
|
|
20230728,094000,756743800,40850,40950,40950,40850,92
|
|
20230728,093900,752980950,40900,40900,40900,40900,51
|
|
20230728,093800,750895050,40900,40950,40950,40900,212
|
|
20230728,093700,742214150,40950,40800,40950,40700,300
|
|
20230728,093600,729973900,40750,40450,40750,40450,1393
|
|
20230728,093500,673478200,40500,40500,40500,40450,466
|
|
20230728,093400,654609450,40500,40650,40650,40500,2496
|
|
20230728,093300,553346700,40600,40750,40750,40600,2285
|
|
20230728,093200,460409550,40750,40850,40850,40750,1348
|
|
20230728,093100,405447350,40850,40800,40850,40800,58
|
|
20230728,093000,403080900,40750,40800,40800,40750,164
|
|
20230728,092900,396389750,40750,40800,40800,40750,200
|
|
20230728,092800,388238750,40750,40750,40750,40750,133
|
|
20230728,092700,382819000,40700,40700,40750,40600,507
|
|
20230728,092600,362201300,40700,41000,41000,40700,35
|
|
20230728,092500,360774250,40950,41000,41000,40900,496
|
|
20230728,092400,340466250,41000,41000,41050,41000,35
|
|
20230728,092300,339031200,41000,41150,41200,41000,313
|
|
20230728,092200,326161200,41200,40950,41200,40950,147
|
|
20230728,092100,320128100,40950,40950,40950,40900,75
|
|
20230728,092000,317057650,40950,40700,41050,40700,359
|
|
20230728,091900,302397850,40700,40650,40700,40650,129
|
|
20230728,091800,297148050,40750,40650,40750,40600,420
|
|
20230728,091700,280071350,40700,40650,40700,40650,88
|
|
20230728,091600,276493450,40650,40700,40700,40600,140
|
|
20230728,091500,270800850,40700,40700,40700,40650,166
|
|
20230728,091400,264046400,40700,40750,40750,40700,103
|
|
20230728,091300,259849900,40750,40700,40750,40700,102
|
|
20230728,091200,255694600,40700,40750,40800,40700,155
|
|
20230728,091100,249372750,40750,40750,40750,40700,160
|
|
20230728,091000,242853450,40750,40900,40900,40750,471
|
|
20230728,090900,223619050,40900,40800,40950,40800,191
|
|
20230728,090800,215809750,40800,41000,41000,40800,155
|
|
20230728,090700,209472800,41000,40800,41000,40800,414
|
|
20230728,090600,192516750,40900,40700,40950,40550,391
|
|
20230728,090500,176572700,40550,40650,40650,40450,606
|
|
20230728,090400,151996650,40650,41000,41050,40650,553
|
|
20230728,090300,129421650,40950,40950,41100,40800,446
|
|
20230728,090200,111185300,40950,41400,41400,40950,582
|
|
20230728,090100,87189250,41400,41150,41500,41150,847
|
|
20230728,090000,52212300,40900,40900,40900,40900,1059
|