656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195300,1327914100,35250,35250,35250,35250,342
|
|
20230728,195200,1327914100,35250,35250,35250,35250,0
|
|
20230728,195100,1327914100,35250,35250,35250,35250,0
|
|
20230728,195000,1327914100,35250,35250,35250,35250,0
|
|
20230728,194900,1327914100,35250,35250,35250,35250,0
|
|
20230728,194800,1327914100,35250,35250,35250,35250,0
|
|
20230728,194700,1327914100,35250,35250,35250,35250,0
|
|
20230728,194600,1327914100,35250,35250,35250,35250,0
|
|
20230728,194500,1327914100,35250,35250,35250,35250,0
|
|
20230728,194400,1327914100,35250,35250,35250,35250,0
|
|
20230728,194300,1327914100,35250,35250,35250,35250,0
|
|
20230728,194200,1327914100,35250,35250,35250,35250,0
|
|
20230728,194100,1327914100,35250,35250,35250,35250,0
|
|
20230728,194000,1327914100,35250,35250,35250,35250,0
|
|
20230728,193900,1327914100,35250,35250,35250,35250,0
|
|
20230728,193800,1327914100,35250,35250,35250,35250,0
|
|
20230728,193700,1327914100,35250,35250,35250,35250,0
|
|
20230728,193600,1327914100,35250,35250,35250,35250,0
|
|
20230728,193500,1327914100,35250,35250,35250,35250,0
|
|
20230728,193400,1327914100,35250,35250,35250,35250,0
|
|
20230728,193300,1327914100,35250,35250,35250,35250,0
|
|
20230728,193200,1327914100,35250,35250,35250,35250,0
|
|
20230728,193100,1327914100,35250,35250,35250,35250,0
|
|
20230728,193000,1327914100,35250,35250,35250,35250,0
|
|
20230728,192900,1327914100,35250,35250,35250,35250,0
|
|
20230728,192800,1327914100,35250,35250,35250,35250,0
|
|
20230728,192700,1327914100,35250,35250,35250,35250,0
|
|
20230728,192600,1327914100,35250,35250,35250,35250,0
|
|
20230728,192500,1327914100,35250,35250,35250,35250,0
|
|
20230728,192400,1327914100,35250,35250,35250,35250,0
|
|
20230728,192300,1327914100,35250,35250,35250,35250,342
|
|
20230728,192200,1327914100,35250,35250,35250,35250,0
|
|
20230728,192100,1327914100,35250,35250,35250,35250,0
|
|
20230728,192000,1327914100,35250,35250,35250,35250,0
|
|
20230728,191900,1327914100,35250,35250,35250,35250,0
|
|
20230728,191800,1327914100,35250,35250,35250,35250,0
|
|
20230728,191700,1327914100,35250,35250,35250,35250,0
|
|
20230728,191600,1327914100,35250,35250,35250,35250,0
|
|
20230728,191500,1327914100,35250,35250,35250,35250,0
|
|
20230728,191400,1327914100,35250,35250,35250,35250,0
|
|
20230728,191300,1327914100,35250,35250,35250,35250,0
|
|
20230728,191200,1327914100,35250,35250,35250,35250,0
|
|
20230728,191100,1327914100,35250,35250,35250,35250,0
|
|
20230728,191000,1327914100,35250,35250,35250,35250,0
|
|
20230728,190900,1327914100,35250,35250,35250,35250,0
|
|
20230728,190800,1327914100,35250,35250,35250,35250,0
|
|
20230728,190700,1327914100,35250,35250,35250,35250,0
|
|
20230728,190600,1327914100,35250,35250,35250,35250,0
|
|
20230728,190500,1327914100,35250,35250,35250,35250,0
|
|
20230728,190400,1327914100,35250,35250,35250,35250,0
|
|
20230728,190300,1327914100,35250,35250,35250,35250,0
|
|
20230728,190200,1327914100,35250,35250,35250,35250,0
|
|
20230728,190100,1327914100,35250,35250,35250,35250,0
|
|
20230728,190000,1327914100,35250,35250,35250,35250,0
|
|
20230728,185900,1327914100,35250,35250,35250,35250,0
|
|
20230728,185800,1327914100,35250,35250,35250,35250,0
|
|
20230728,185700,1327914100,35250,35250,35250,35250,0
|
|
20230728,185600,1327914100,35250,35250,35250,35250,0
|
|
20230728,185500,1327914100,35250,35250,35250,35250,0
|
|
20230728,185400,1327914100,35250,35250,35250,35250,0
|
|
20230728,185300,1327914100,35250,35250,35250,35250,342
|
|
20230728,185200,1327914100,35250,35250,35250,35250,0
|
|
20230728,185100,1327914100,35250,35250,35250,35250,0
|
|
20230728,185000,1327914100,35250,35250,35250,35250,0
|
|
20230728,184900,1327914100,35250,35250,35250,35250,0
|
|
20230728,184800,1327914100,35250,35250,35250,35250,0
|
|
20230728,184700,1327914100,35250,35250,35250,35250,0
|
|
20230728,184600,1327914100,35250,35250,35250,35250,0
|
|
20230728,184500,1327914100,35250,35250,35250,35250,0
|
|
20230728,184400,1327914100,35250,35250,35250,35250,0
|
|
20230728,184300,1327914100,35250,35250,35250,35250,0
|
|
20230728,184200,1327914100,35250,35250,35250,35250,0
|
|
20230728,184100,1327914100,35250,35250,35250,35250,0
|
|
20230728,184000,1327914100,35250,35250,35250,35250,0
|
|
20230728,183900,1327914100,35250,35250,35250,35250,0
|
|
20230728,183800,1327914100,35250,35250,35250,35250,0
|
|
20230728,183700,1327914100,35250,35250,35250,35250,0
|
|
20230728,183600,1327914100,35250,35250,35250,35250,0
|
|
20230728,183500,1327914100,35250,35250,35250,35250,0
|
|
20230728,183400,1327914100,35250,35250,35250,35250,0
|
|
20230728,183300,1327914100,35250,35250,35250,35250,0
|
|
20230728,183200,1327914100,35250,35250,35250,35250,0
|
|
20230728,183100,1327914100,35250,35250,35250,35250,0
|
|
20230728,183000,1327914100,35250,35250,35250,35250,0
|
|
20230728,182900,1327914100,35250,35250,35250,35250,0
|
|
20230728,182800,1327914100,35250,35250,35250,35250,0
|
|
20230728,182700,1327914100,35250,35250,35250,35250,0
|
|
20230728,182600,1327914100,35250,35250,35250,35250,0
|
|
20230728,182500,1327914100,35250,35250,35250,35250,0
|
|
20230728,182400,1327914100,35250,35250,35250,35250,0
|
|
20230728,182300,1327914100,35250,35250,35250,35250,342
|
|
20230728,182200,1327914100,35250,35250,35250,35250,0
|
|
20230728,182100,1327914100,35250,35250,35250,35250,0
|
|
20230728,182000,1327914100,35250,35250,35250,35250,0
|
|
20230728,181900,1327914100,35250,35250,35250,35250,0
|
|
20230728,181800,1327914100,35250,35250,35250,35250,0
|
|
20230728,181700,1327914100,35250,35250,35250,35250,0
|
|
20230728,181600,1327914100,35250,35250,35250,35250,0
|
|
20230728,181500,1327914100,35250,35250,35250,35250,0
|
|
20230728,181400,1327914100,35250,35250,35250,35250,0
|
|
20230728,181300,1327914100,35250,35250,35250,35250,0
|
|
20230728,181200,1327914100,35250,35250,35250,35250,0
|
|
20230728,181100,1327914100,35250,35250,35250,35250,0
|
|
20230728,181000,1327914100,35250,35250,35250,35250,0
|
|
20230728,180900,1327914100,35250,35250,35250,35250,0
|
|
20230728,180800,1327914100,35250,35250,35250,35250,0
|
|
20230728,180700,1327914100,35250,35250,35250,35250,0
|
|
20230728,180600,1327914100,35250,35250,35250,35250,0
|
|
20230728,180500,1327914100,35250,35250,35250,35250,0
|
|
20230728,180400,1327914100,35250,35250,35250,35250,0
|
|
20230728,180300,1327914100,35250,35250,35250,35250,0
|
|
20230728,180200,1327914100,35250,35250,35250,35250,0
|
|
20230728,180100,1327914100,35250,35250,35250,35250,0
|
|
20230728,180000,1327914100,35250,35250,35250,35250,0
|
|
20230728,175900,1327914100,35250,35250,35250,35250,0
|
|
20230728,175800,1327914100,35250,35250,35250,35250,0
|
|
20230728,175700,1327914100,35250,35250,35250,35250,0
|
|
20230728,175600,1327914100,35250,35250,35250,35250,0
|
|
20230728,175500,1327914100,35250,35250,35250,35250,0
|
|
20230728,175400,1327914100,35250,35250,35250,35250,0
|
|
20230728,175300,1327914100,35250,35250,35250,35250,342
|
|
20230728,175200,1327914100,35250,35250,35250,35250,0
|
|
20230728,175100,1327914100,35250,35250,35250,35250,0
|
|
20230728,175000,1327914100,35250,35250,35250,35250,0
|
|
20230728,174900,1327914100,35250,35250,35250,35250,0
|
|
20230728,174800,1327914100,35250,35250,35250,35250,0
|
|
20230728,174700,1327914100,35250,35250,35250,35250,0
|
|
20230728,174600,1327914100,35250,35250,35250,35250,0
|
|
20230728,174500,1327914100,35250,35250,35250,35250,0
|
|
20230728,174400,1327914100,35250,35250,35250,35250,0
|
|
20230728,174300,1327914100,35250,35250,35250,35250,0
|
|
20230728,174200,1327914100,35250,35250,35250,35250,0
|
|
20230728,174100,1327914100,35250,35250,35250,35250,0
|
|
20230728,174000,1327914100,35250,35250,35250,35250,0
|
|
20230728,173900,1327914100,35250,35250,35250,35250,0
|
|
20230728,173800,1327914100,35250,35250,35250,35250,0
|
|
20230728,173700,1327914100,35250,35250,35250,35250,0
|
|
20230728,173600,1327914100,35250,35250,35250,35250,0
|
|
20230728,173500,1327914100,35250,35250,35250,35250,0
|
|
20230728,173400,1327914100,35250,35250,35250,35250,0
|
|
20230728,173300,1327914100,35250,35250,35250,35250,0
|
|
20230728,173200,1327914100,35250,35250,35250,35250,0
|
|
20230728,173100,1327914100,35250,35250,35250,35250,0
|
|
20230728,173000,1327914100,35250,35250,35250,35250,0
|
|
20230728,172900,1327914100,35250,35250,35250,35250,0
|
|
20230728,172800,1327914100,35250,35250,35250,35250,0
|
|
20230728,172700,1327914100,35250,35250,35250,35250,0
|
|
20230728,172600,1327914100,35250,35250,35250,35250,0
|
|
20230728,172500,1327914100,35250,35250,35250,35250,0
|
|
20230728,172400,1327914100,35250,35250,35250,35250,0
|
|
20230728,172300,1327914100,35250,35250,35250,35250,342
|
|
20230728,172200,1327914100,35250,35250,35250,35250,0
|
|
20230728,172100,1327914100,35250,35250,35250,35250,0
|
|
20230728,172000,1327914100,35250,35250,35250,35250,0
|
|
20230728,171900,1327914100,35250,35250,35250,35250,0
|
|
20230728,171800,1327914100,35250,35250,35250,35250,0
|
|
20230728,171700,1327914100,35250,35250,35250,35250,0
|
|
20230728,171600,1327914100,35250,35250,35250,35250,0
|
|
20230728,171500,1327914100,35250,35250,35250,35250,0
|
|
20230728,171400,1327914100,35250,35250,35250,35250,0
|
|
20230728,171300,1327914100,35250,35250,35250,35250,0
|
|
20230728,171200,1327914100,35250,35250,35250,35250,0
|
|
20230728,171100,1327914100,35250,35250,35250,35250,0
|
|
20230728,171000,1327914100,35250,35250,35250,35250,0
|
|
20230728,170900,1327914100,35250,35250,35250,35250,0
|
|
20230728,170800,1327914100,35250,35250,35250,35250,0
|
|
20230728,170700,1327914100,35250,35250,35250,35250,0
|
|
20230728,170600,1327914100,35250,35250,35250,35250,0
|
|
20230728,170500,1327914100,35250,35250,35250,35250,0
|
|
20230728,170400,1327914100,35250,35250,35250,35250,0
|
|
20230728,170300,1327914100,35250,35250,35250,35250,0
|
|
20230728,170200,1327914100,35250,35250,35250,35250,0
|
|
20230728,170100,1327914100,35250,35250,35250,35250,0
|
|
20230728,170000,1327914100,35250,35250,35250,35250,0
|
|
20230728,165900,1327914100,35250,35250,35250,35250,0
|
|
20230728,165800,1327914100,35250,35250,35250,35250,0
|
|
20230728,165700,1327914100,35250,35250,35250,35250,0
|
|
20230728,165600,1327914100,35250,35250,35250,35250,0
|
|
20230728,165500,1327914100,35250,35250,35250,35250,0
|
|
20230728,165400,1327914100,35250,35250,35250,35250,0
|
|
20230728,165300,1327914100,35250,35250,35250,35250,342
|
|
20230728,165200,1327914100,35250,35250,35250,35250,0
|
|
20230728,165100,1327914100,35250,35250,35250,35250,0
|
|
20230728,165000,1327914100,35250,35250,35250,35250,0
|
|
20230728,164900,1327914100,35250,35250,35250,35250,0
|
|
20230728,164800,1327914100,35250,35250,35250,35250,0
|
|
20230728,164700,1327914100,35250,35250,35250,35250,0
|
|
20230728,164600,1327914100,35250,35250,35250,35250,0
|
|
20230728,164500,1327914100,35250,35250,35250,35250,0
|
|
20230728,164400,1327914100,35250,35250,35250,35250,0
|
|
20230728,164300,1327914100,35250,35250,35250,35250,0
|
|
20230728,164200,1327914100,35250,35250,35250,35250,0
|
|
20230728,164100,1327914100,35250,35250,35250,35250,0
|
|
20230728,164000,1327914100,35250,35250,35250,35250,0
|
|
20230728,163900,1327914100,35250,35250,35250,35250,0
|
|
20230728,163800,1327914100,35250,35250,35250,35250,0
|
|
20230728,163700,1327914100,35250,35250,35250,35250,0
|
|
20230728,163600,1327914100,35250,35250,35250,35250,0
|
|
20230728,163500,1327914100,35250,35250,35250,35250,0
|
|
20230728,163400,1327914100,35250,35250,35250,35250,0
|
|
20230728,163300,1327914100,35250,35250,35250,35250,0
|
|
20230728,163200,1327914100,35250,35250,35250,35250,0
|
|
20230728,163100,1327914100,35250,35250,35250,35250,0
|
|
20230728,163000,1327914100,35250,35250,35250,35250,0
|
|
20230728,162900,1327914100,35250,35250,35250,35250,0
|
|
20230728,162800,1327914100,35250,35250,35250,35250,0
|
|
20230728,162700,1327914100,35250,35250,35250,35250,0
|
|
20230728,162600,1327914100,35250,35250,35250,35250,0
|
|
20230728,162500,1327914100,35250,35250,35250,35250,0
|
|
20230728,162400,1327914100,35250,35250,35250,35250,0
|
|
20230728,162300,1327914100,35250,35250,35250,35250,342
|
|
20230728,162200,1327914100,35250,35250,35250,35250,0
|
|
20230728,162100,1327914100,35250,35250,35250,35250,0
|
|
20230728,162000,1327914100,35250,35250,35250,35250,0
|
|
20230728,161900,1327914100,35250,35250,35250,35250,0
|
|
20230728,161800,1327914100,35250,35250,35250,35250,0
|
|
20230728,161700,1327914100,35250,35250,35250,35250,0
|
|
20230728,161600,1327914100,35250,35250,35250,35250,0
|
|
20230728,161500,1327914100,35250,35250,35250,35250,0
|
|
20230728,161400,1327914100,35250,35250,35250,35250,0
|
|
20230728,161300,1327914100,35250,35250,35250,35250,0
|
|
20230728,161200,1327914100,35250,35250,35250,35250,0
|
|
20230728,161100,1327914100,35250,35250,35250,35250,0
|
|
20230728,161000,1327914100,35250,35250,35250,35250,0
|
|
20230728,160900,1327914100,35250,35250,35250,35250,0
|
|
20230728,160800,1327914100,35250,35250,35250,35250,0
|
|
20230728,160700,1327914100,35250,35250,35250,35250,0
|
|
20230728,160600,1327914100,35250,35250,35250,35250,0
|
|
20230728,160500,1327914100,35250,35250,35250,35250,0
|
|
20230728,160400,1327914100,35250,35250,35250,35250,0
|
|
20230728,160300,1327914100,35250,35250,35250,35250,0
|
|
20230728,160200,1327914100,35250,35250,35250,35250,0
|
|
20230728,160100,1327914100,35250,35250,35250,35250,0
|
|
20230728,160000,1327914100,35250,35250,35250,35250,0
|
|
20230728,155900,1327914100,35250,35250,35250,35250,0
|
|
20230728,155800,1327914100,35250,35250,35250,35250,0
|
|
20230728,155700,1327914100,35250,35250,35250,35250,0
|
|
20230728,155600,1327914100,35250,35250,35250,35250,0
|
|
20230728,155500,1327914100,35250,35250,35250,35250,0
|
|
20230728,155400,1327914100,35250,35250,35250,35250,0
|
|
20230728,155300,1327914100,35250,35250,35250,35250,342
|
|
20230728,155200,1327914100,35250,35250,35250,35250,0
|
|
20230728,155100,1327914100,35250,35250,35250,35250,0
|
|
20230728,155000,1327914100,35250,35250,35250,35250,0
|
|
20230728,154900,1327914100,35250,35250,35250,35250,0
|
|
20230728,154800,1327914100,35250,35250,35250,35250,0
|
|
20230728,154700,1327914100,35250,35250,35250,35250,0
|
|
20230728,154600,1327914100,35250,35250,35250,35250,0
|
|
20230728,154500,1327914100,35250,35250,35250,35250,0
|
|
20230728,154400,1327914100,35250,35250,35250,35250,0
|
|
20230728,154300,1327914100,35250,35250,35250,35250,0
|
|
20230728,154200,1327914100,35250,35250,35250,35250,0
|
|
20230728,154100,1327914100,35250,35250,35250,35250,0
|
|
20230728,154000,1327914100,35250,35250,35250,35250,0
|
|
20230728,153900,1327914100,35250,35250,35250,35250,0
|
|
20230728,153800,1327914100,35250,35250,35250,35250,0
|
|
20230728,153700,1327914100,35250,35250,35250,35250,0
|
|
20230728,153600,1327914100,35250,35250,35250,35250,0
|
|
20230728,153500,1327914100,35250,35250,35250,35250,0
|
|
20230728,153400,1327914100,35250,35250,35250,35250,0
|
|
20230728,153300,1327914100,35250,35250,35250,35250,0
|
|
20230728,153200,1327914100,35250,35250,35250,35250,0
|
|
20230728,153100,1327914100,35250,35250,35250,35250,0
|
|
20230728,153000,1327914100,35250,35250,35250,35250,342
|
|
20230728,152900,1315858600,35250,35250,35250,35250,0
|
|
20230728,152800,1315858600,35250,35250,35250,35250,0
|
|
20230728,152700,1315858600,35250,35250,35250,35250,0
|
|
20230728,152600,1315858600,35250,35250,35250,35250,0
|
|
20230728,152500,1315858600,35250,35250,35250,35250,0
|
|
20230728,152400,1315858600,35250,35250,35250,35250,0
|
|
20230728,152300,1315858600,35250,35250,35250,35250,0
|
|
20230728,152200,1315858600,35250,35250,35250,35250,0
|
|
20230728,152100,1315858600,35250,35250,35250,35250,0
|
|
20230728,152000,1315858600,35250,35250,35250,35250,0
|
|
20230728,151900,1315858600,35250,35000,35250,34950,111
|
|
20230728,151800,1311948850,35000,35000,35300,35000,243
|
|
20230728,151700,1303442400,35300,35000,35300,35000,290
|
|
20230728,151600,1293284500,35000,35150,35150,35000,338
|
|
20230728,151500,1281434550,35100,35150,35200,35100,388
|
|
20230728,151400,1267800100,35150,35350,35350,35150,334
|
|
20230728,151300,1256004000,35400,35400,35400,35400,59
|
|
20230728,151200,1253915400,35350,35400,35400,35350,244
|
|
20230728,151100,1245280000,35350,35350,35400,35350,1438
|
|
20230728,151000,1194381900,35350,35300,35350,35300,52
|
|
20230728,150900,1192543750,35300,35300,35300,35300,173
|
|
20230728,150800,1186436850,35300,35300,35300,35300,84
|
|
20230728,150700,1183471650,35300,35300,35300,35300,21
|
|
20230728,150600,1182730350,35300,35350,35350,35300,92
|
|
20230728,150500,1179479300,35350,35300,35350,35300,102
|
|
20230728,150400,1175874750,35300,35350,35350,35300,6
|
|
20230728,150300,1175662700,35350,35350,35350,35350,2
|
|
20230728,150200,1175592000,35300,35250,35300,35250,68
|
|
20230728,150100,1173192400,35200,35200,35200,35200,55
|
|
20230728,150000,1171256400,35200,35200,35200,35200,52
|
|
20230728,145900,1169426000,35200,35200,35200,35200,54
|
|
20230728,145800,1167525200,35150,35350,35350,35150,508
|
|
20230728,145700,1149626400,35350,35300,35350,35300,957
|
|
20230728,145600,1115824400,35300,35250,35300,35250,153
|
|
20230728,145500,1110426150,35200,35250,35250,35200,114
|
|
20230728,145400,1106407700,35250,35250,35250,35250,0
|
|
20230728,145300,1106407700,35250,35250,35250,35250,63
|
|
20230728,145200,1104186950,35250,35250,35250,35250,51
|
|
20230728,145100,1102389200,35200,35250,35300,35200,67
|
|
20230728,145000,1100027950,35250,35250,35250,35250,56
|
|
20230728,144900,1098053950,35300,35250,35300,35250,162
|
|
20230728,144800,1092342200,35250,35250,35250,35250,52
|
|
20230728,144700,1090509200,35250,35250,35250,35250,51
|
|
20230728,144600,1088711450,35200,35250,35250,35200,87
|
|
20230728,144500,1085644750,35250,35200,35250,35200,19
|
|
20230728,144400,1084975900,35200,35200,35200,35200,15
|
|
20230728,144300,1084447900,35250,35250,35250,35250,55
|
|
20230728,144200,1082509150,35250,35250,35250,35250,53
|
|
20230728,144100,1080640900,35250,35250,35250,35250,128
|
|
20230728,144000,1076128900,35200,35200,35200,35200,0
|
|
20230728,143900,1076128900,35200,35200,35200,35200,55
|
|
20230728,143800,1074192900,35200,35200,35200,35200,167
|
|
20230728,143700,1068314500,35250,35250,35250,35250,69
|
|
20230728,143600,1065882250,35200,35200,35250,35200,104
|
|
20230728,143500,1062218850,35200,35250,35250,35200,24
|
|
20230728,143400,1061373100,35250,35250,35250,35250,51
|
|
20230728,143300,1059575350,35250,35200,35250,35200,53
|
|
20230728,143200,1057707150,35250,35200,35250,35200,61
|
|
20230728,143100,1055556950,35300,35250,35300,35250,5
|
|
20230728,143000,1055380500,35250,35200,35250,35200,62
|
|
20230728,142900,1053195100,35250,35200,35250,35200,59
|
|
20230728,142800,1051115700,35250,35250,35250,35250,52
|
|
20230728,142700,1049282700,35200,35250,35250,35200,53
|
|
20230728,142600,1047414500,35250,35200,35250,35200,200
|
|
20230728,142500,1040370950,35200,35150,35200,35150,52
|
|
20230728,142400,1038540600,35200,35200,35200,35200,59
|
|
20230728,142300,1036463800,35150,35200,35200,35150,94
|
|
20230728,142200,1033157150,35100,35100,35100,35100,0
|
|
20230728,142100,1033157150,35100,35150,35150,35050,32
|
|
20230728,142000,1032033500,35150,35250,35250,35150,134
|
|
20230728,141900,1027318600,35100,35250,35250,35100,55
|
|
20230728,141800,1025380300,35150,35150,35150,35150,53
|
|
20230728,141700,1023517350,34850,34850,34850,34850,0
|
|
20230728,141600,1023517350,34850,34850,34850,34850,0
|
|
20230728,141500,1023517350,34850,35200,35200,34850,359
|
|
20230728,141400,1010938950,35200,35200,35200,35200,51
|
|
20230728,141300,1009143750,35200,35200,35200,35200,59
|
|
20230728,141200,1007066950,35200,35200,35200,35200,0
|
|
20230728,141100,1007066950,35200,35200,35200,35200,62
|
|
20230728,141000,1004884550,35200,35200,35250,35200,137
|
|
20230728,140900,1000058300,35250,35250,35250,35250,56
|
|
20230728,140800,998084300,35250,35250,35250,35250,0
|
|
20230728,140700,998084300,35250,35200,35250,35200,52
|
|
20230728,140600,996251350,35250,35300,35300,35250,78
|
|
20230728,140500,993501700,35300,35300,35300,35300,52
|
|
20230728,140400,991666100,35250,35300,35300,35250,53
|
|
20230728,140300,989795250,35250,35250,35250,35250,4
|
|
20230728,140200,989654250,35300,35250,35300,35250,54
|
|
20230728,140100,987748100,35250,35300,35300,35250,51
|
|
20230728,140000,985947850,35300,35300,35300,35300,51
|
|
20230728,135900,984147550,35300,35250,35300,35250,146
|
|
20230728,135800,978998350,35250,35250,35250,35250,104
|
|
20230728,135700,975332350,35300,35300,35300,35300,0
|
|
20230728,135600,975332350,35300,35250,35300,35250,54
|
|
20230728,135500,973428750,35200,35200,35250,35200,162
|
|
20230728,135400,967723700,35250,35250,35250,35250,12
|
|
20230728,135300,967300700,35300,35300,35300,35300,52
|
|
20230728,135200,965465100,35250,35300,35300,35250,89
|
|
20230728,135100,962323450,35250,35250,35250,35250,73
|
|
20230728,135000,959750200,35300,35300,35300,35300,1
|
|
20230728,134900,959714900,35300,35250,35300,35250,22
|
|
20230728,134800,958939350,35300,35300,35300,35300,51
|
|
20230728,134700,957139050,35300,35250,35300,35250,54
|
|
20230728,134600,955232900,35300,35300,35300,35300,51
|
|
20230728,134500,953432600,35300,35300,35300,35300,0
|
|
20230728,134400,953432600,35300,35250,35300,35250,55
|
|
20230728,134300,951491250,35250,35300,35300,35250,53
|
|
20230728,134200,949620400,35300,35300,35300,35300,135
|
|
20230728,134100,944854900,35250,35250,35250,35250,31
|
|
20230728,134000,943762150,35150,35150,35150,35150,0
|
|
20230728,133900,943762150,35150,35150,35150,35150,0
|
|
20230728,133800,943762150,35150,35350,35350,35150,301
|
|
20230728,133700,933160400,35350,35350,35350,35350,51
|
|
20230728,133600,931357550,35300,35300,35300,35300,1
|
|
20230728,133500,931322250,35350,35350,35350,35350,64
|
|
20230728,133400,929059850,35350,35300,35350,35300,110
|
|
20230728,133300,925174300,35250,35300,35300,35250,54
|
|
20230728,133200,923268150,35300,35300,35300,35300,51
|
|
20230728,133100,921467850,35250,35250,35250,35250,0
|
|
20230728,133000,921467850,35250,35300,35300,35250,98
|
|
20230728,132900,918008500,35300,35300,35300,35250,107
|
|
20230728,132800,914231450,35300,35300,35300,35300,51
|
|
20230728,132700,912431150,35300,35300,35300,35300,32
|
|
20230728,132600,911301550,35300,35300,35300,35250,59
|
|
20230728,132500,909218900,35300,35300,35300,35300,51
|
|
20230728,132400,907418600,35300,35250,35300,35250,105
|
|
20230728,132300,903712150,35300,35300,35300,35300,1
|
|
20230728,132200,903676850,35200,35250,35250,35200,25
|
|
20230728,132100,902795650,35300,35300,35300,35250,60
|
|
20230728,132000,900677700,35300,35300,35300,35300,56
|
|
20230728,131900,898700900,35300,35300,35300,35300,57
|
|
20230728,131800,896688800,35250,35250,35300,35250,47
|
|
20230728,131700,895032000,35250,35250,35250,35250,2
|
|
20230728,131600,894961500,35200,35300,35300,35200,120
|
|
20230728,131500,890733300,35250,35300,35300,35250,53
|
|
20230728,131400,888862450,35300,35300,35300,35300,59
|
|
20230728,131300,886779750,35250,35250,35250,35250,1
|
|
20230728,131200,886744500,35300,35300,35300,35300,56
|
|
20230728,131100,884767700,35300,35300,35300,35300,52
|
|
20230728,131000,882932100,35250,35300,35300,35250,53
|
|
20230728,130900,881061250,35300,35300,35300,35300,52
|
|
20230728,130800,879225650,35300,35300,35300,35300,0
|
|
20230728,130700,879225650,35300,35250,35300,35250,53
|
|
20230728,130600,877354800,35300,35350,35350,35300,75
|
|
20230728,130500,874704700,35350,35300,35350,35300,53
|
|
20230728,130400,872831200,35350,35350,35350,35350,0
|
|
20230728,130300,872831200,35350,35300,35350,35300,63
|
|
20230728,130200,870604700,35350,35300,35350,35300,75
|
|
20230728,130100,867954650,35350,35300,35350,35300,61
|
|
20230728,130000,865798800,35350,35350,35350,35350,84
|
|
20230728,125900,862829400,35300,35300,35300,35300,0
|
|
20230728,125800,862829400,35300,35300,35300,35300,21
|
|
20230728,125700,862088100,35300,35300,35300,35300,80
|
|
20230728,125600,859264100,35300,35300,35300,35300,53
|
|
20230728,125500,857393200,35250,35250,35250,35250,86
|
|
20230728,125400,854361700,35300,35300,35300,35300,55
|
|
20230728,125300,852420200,35350,35350,35350,35350,54
|
|
20230728,125200,850511300,35300,35250,35300,35250,100
|
|
20230728,125100,846983800,35300,35300,35300,35300,54
|
|
20230728,125000,845077600,35300,35300,35300,35300,0
|
|
20230728,124900,845077600,35300,35300,35350,35300,71
|
|
20230728,124800,842568650,35350,35350,35350,35350,66
|
|
20230728,124700,840235550,35300,35300,35300,35300,39
|
|
20230728,124600,838858850,35300,35300,35300,35300,52
|
|
20230728,124500,837023250,35300,35300,35300,35300,0
|
|
20230728,124400,837023250,35300,35300,35300,35300,53
|
|
20230728,124300,835152350,35300,35350,35350,35300,314
|
|
20230728,124200,824065450,35350,35350,35350,35350,52
|
|
20230728,124100,822227250,35300,35300,35300,35300,10
|
|
20230728,124000,821874250,35350,35300,35350,35300,153
|
|
20230728,123900,816466700,35300,35300,35300,35300,15
|
|
20230728,123800,815937200,35250,35300,35300,35250,200
|
|
20230728,123700,808883400,35350,35350,35350,35350,50
|
|
20230728,123600,807115900,35300,35300,35300,35300,60
|
|
20230728,123500,804997900,35350,35300,35350,35300,112
|
|
20230728,123400,801041700,35350,35350,35350,35350,54
|
|
20230728,123300,799132800,35350,35350,35350,35350,53
|
|
20230728,123200,797259250,35350,35350,35350,35350,3
|
|
20230728,123100,797153200,35350,35350,35350,35350,53
|
|
20230728,123000,795279650,35300,35350,35350,35300,55
|
|
20230728,122900,793335450,35350,35350,35350,35350,52
|
|
20230728,122800,791497250,35350,35350,35350,35350,50
|
|
20230728,122700,789729750,35350,35350,35350,35350,0
|
|
20230728,122600,789729750,35350,35350,35350,35350,53
|
|
20230728,122500,787856200,35300,35300,35300,35300,101
|
|
20230728,122400,784290900,35300,35250,35300,35250,53
|
|
20230728,122300,782420050,35300,35300,35300,35300,57
|
|
20230728,122200,780407950,35300,35300,35300,35300,53
|
|
20230728,122100,778537050,35300,35300,35300,35300,51
|
|
20230728,122000,776736750,35300,35300,35300,35300,52
|
|
20230728,121900,774901150,35300,35300,35300,35300,52
|
|
20230728,121800,773065550,35300,35300,35300,35300,0
|
|
20230728,121700,773065550,35300,35300,35300,35300,52
|
|
20230728,121600,771229950,35300,35250,35300,35250,149
|
|
20230728,121500,765975250,35250,35300,35300,35250,164
|
|
20230728,121400,760191100,35300,35300,35300,35300,52
|
|
20230728,121300,758355500,35300,35300,35300,35300,0
|
|
20230728,121200,758355500,35300,35300,35300,35300,71
|
|
20230728,121100,755849200,35300,35300,35300,35300,52
|
|
20230728,121000,754013600,35300,35300,35300,35300,51
|
|
20230728,120900,752213300,35300,35300,35300,35300,0
|
|
20230728,120800,752213300,35300,35300,35300,35300,53
|
|
20230728,120700,750342400,35300,35300,35300,35300,144
|
|
20230728,120600,745259200,35300,35300,35300,35300,52
|
|
20230728,120500,743423600,35300,35300,35300,35300,52
|
|
20230728,120400,741588000,35300,35300,35300,35300,100
|
|
20230728,120300,738058000,35300,35300,35300,35300,56
|
|
20230728,120200,736081200,35300,35300,35300,35300,68
|
|
20230728,120100,733680800,35250,35250,35250,35250,36
|
|
20230728,120000,732411800,35200,35200,35200,35200,2
|
|
20230728,115900,732341400,35250,35250,35250,35250,52
|
|
20230728,115800,730508400,35250,35250,35250,35250,57
|
|
20230728,115700,728499150,35200,35200,35200,35200,54
|
|
20230728,115600,726598350,35200,35200,35200,35200,92
|
|
20230728,115500,723359950,35200,35200,35200,35200,29
|
|
20230728,115400,722339150,35250,35250,35250,35250,50
|
|
20230728,115300,720576650,35250,35250,35250,35250,52
|
|
20230728,115200,718743650,35250,35200,35250,35200,115
|
|
20230728,115100,714690400,35200,35200,35200,35200,17
|
|
20230728,115000,714092000,35200,35150,35200,35150,25
|
|
20230728,114900,713212050,35200,35150,35200,35150,83
|
|
20230728,114800,710290500,35200,35200,35200,35200,57
|
|
20230728,114700,708284100,35200,35200,35200,35200,95
|
|
20230728,114600,704940100,35200,35200,35200,35200,55
|
|
20230728,114500,703004100,35200,35200,35200,35200,32
|
|
20230728,114400,701877700,35250,35250,35250,35250,116
|
|
20230728,114300,697788700,35200,35200,35200,35200,11
|
|
20230728,114200,697401500,35200,35200,35200,35200,96
|
|
20230728,114100,694022300,35200,35200,35200,35200,0
|
|
20230728,114000,694022300,35200,35200,35200,35200,52
|
|
20230728,113900,692191900,35200,35200,35200,35200,52
|
|
20230728,113800,690361500,35150,35250,35250,35150,206
|
|
20230728,113700,683108700,35250,35250,35250,35250,1
|
|
20230728,113600,683073450,35200,35200,35200,35200,12
|
|
20230728,113500,682651050,35200,35100,35200,35100,1050
|
|
20230728,113400,645716100,35100,35100,35100,35100,50
|
|
20230728,113300,643961100,35100,35050,35100,35050,213
|
|
20230728,113200,636490450,35000,35000,35000,35000,189
|
|
20230728,113100,629875450,35000,35000,35000,35000,58
|
|
20230728,113000,627845450,35000,35000,35000,35000,50
|
|
20230728,112900,626095450,35000,35000,35000,35000,52
|
|
20230728,112800,624275450,35000,35000,35000,35000,0
|
|
20230728,112700,624275450,35000,35000,35000,35000,52
|
|
20230728,112600,622455450,35000,35000,35000,35000,74
|
|
20230728,112500,619865450,35000,35000,35000,35000,52
|
|
20230728,112400,618045450,34950,35000,35000,34950,55
|
|
20230728,112300,616120550,34950,34950,34950,34950,8
|
|
20230728,112200,615840950,35000,35000,35000,35000,52
|
|
20230728,112100,614020950,35000,34950,35000,34950,104
|
|
20230728,112000,610381000,34950,34950,34950,34950,19
|
|
20230728,111900,609716950,35000,35000,35000,35000,23
|
|
20230728,111800,608911950,35000,35000,35000,34950,74
|
|
20230728,111700,606322000,34950,34950,34950,34950,513
|
|
20230728,111600,588392650,34900,34900,34900,34900,185
|
|
20230728,111500,581936150,34850,34900,34900,34800,81
|
|
20230728,111400,579110950,34900,34900,34900,34900,0
|
|
20230728,111300,579110950,34900,34900,34900,34900,154
|
|
20230728,111200,573736350,34850,34850,34850,34850,1
|
|
20230728,111100,573701500,34850,34800,34850,34800,58
|
|
20230728,111000,571681950,34800,34850,34850,34800,678
|
|
20230728,110900,548056100,34850,34850,34850,34850,9
|
|
20230728,110800,547742450,34850,34850,34850,34850,52
|
|
20230728,110700,545930250,34850,34850,34850,34850,50
|
|
20230728,110600,544187750,34850,34850,34850,34850,53
|
|
20230728,110500,542340700,34850,34850,34850,34850,0
|
|
20230728,110400,542340700,34850,34850,34850,34850,52
|
|
20230728,110300,540528500,34800,34800,34800,34800,55
|
|
20230728,110200,538614500,34850,34700,34850,34700,83
|
|
20230728,110100,535730550,34700,34750,34750,34700,11
|
|
20230728,110000,535348350,34750,34750,34750,34750,0
|
|
20230728,105900,535348350,34750,34750,34750,34750,2
|
|
20230728,105800,535278850,34700,34700,34700,34700,1
|
|
20230728,105700,535244150,34750,34800,34800,34750,4
|
|
20230728,105600,535105000,34700,34750,34800,34700,7
|
|
20230728,105500,534861800,34750,34750,34750,34750,0
|
|
20230728,105400,534861800,34750,34750,34750,34750,0
|
|
20230728,105300,534861800,34750,34750,34800,34750,15
|
|
20230728,105200,534340200,34800,34800,34800,34800,4
|
|
20230728,105100,534201000,34800,34800,34800,34800,0
|
|
20230728,105000,534201000,34800,34800,34800,34800,3
|
|
20230728,104900,534096600,34800,34800,34800,34800,0
|
|
20230728,104800,534096600,34800,34800,34800,34800,2
|
|
20230728,104700,534027000,34800,34800,34800,34800,0
|
|
20230728,104600,534027000,34800,34700,34800,34700,3
|
|
20230728,104500,533922700,34700,34700,34800,34700,21
|
|
20230728,104400,533193900,34700,34700,34700,34650,86
|
|
20230728,104300,530209800,34700,34700,34700,34700,1
|
|
20230728,104200,530175100,34700,34700,34700,34650,3
|
|
20230728,104100,530071050,34700,34700,34700,34700,0
|
|
20230728,104000,530071050,34700,34700,34700,34700,0
|
|
20230728,103900,530071050,34700,34700,34700,34700,20
|
|
20230728,103800,529377050,34700,34700,34700,34700,235
|
|
20230728,103700,521222550,34800,34800,34800,34800,0
|
|
20230728,103600,521222550,34800,34750,34800,34750,20
|
|
20230728,103500,520526650,34750,34750,34750,34750,0
|
|
20230728,103400,520526650,34750,34750,34750,34750,157
|
|
20230728,103300,515070900,34750,34750,34750,34750,0
|
|
20230728,103200,515070900,34750,34750,34750,34750,2
|
|
20230728,103100,515001400,34750,34750,34750,34750,0
|
|
20230728,103000,515001400,34750,34700,34750,34700,45
|
|
20230728,102900,513439350,34700,34700,34700,34700,3
|
|
20230728,102800,513335250,34700,34700,34700,34700,1
|
|
20230728,102700,513300550,34700,34700,34700,34700,1
|
|
20230728,102600,513265850,34700,34700,34700,34700,18
|
|
20230728,102500,512641250,34700,34700,34700,34700,12
|
|
20230728,102400,512224850,34700,34700,34700,34700,3
|
|
20230728,102300,512120750,34700,34700,34700,34700,1
|
|
20230728,102200,512086050,34800,34800,34800,34800,5
|
|
20230728,102100,511912050,34800,34800,34800,34800,3
|
|
20230728,102000,511807650,34700,34650,34700,34650,8
|
|
20230728,101900,511530150,34650,34750,34750,34650,60
|
|
20230728,101800,509448400,34800,34800,34800,34800,89
|
|
20230728,101700,506351200,34800,34800,34800,34800,122
|
|
20230728,101600,502105600,34750,34800,34800,34700,26
|
|
20230728,101500,501202350,34800,34800,34800,34800,5
|
|
20230728,101400,501028350,34800,34800,34800,34800,0
|
|
20230728,101300,501028350,34800,34800,34800,34800,1
|
|
20230728,101200,500993550,34800,34700,34800,34700,6
|
|
20230728,101100,500785250,34700,34550,34700,34550,582
|
|
20230728,101000,480611700,34550,34500,34550,34500,127
|
|
20230728,100900,476226050,34500,34450,34500,34450,216
|
|
20230728,100800,468774150,34400,34400,34400,34400,0
|
|
20230728,100700,468774150,34400,34400,34400,34350,501
|
|
20230728,100600,451553850,34450,34400,34450,34400,87
|
|
20230728,100500,448560750,34400,34400,34400,34400,0
|
|
20230728,100400,448560750,34400,34400,34400,34400,4
|
|
20230728,100300,448423150,34400,34400,34400,34400,0
|
|
20230728,100200,448423150,34400,34400,34400,34400,6
|
|
20230728,100100,448216750,34400,34400,34400,34400,0
|
|
20230728,100000,448216750,34400,34350,34400,34350,19
|
|
20230728,095900,447564000,34400,34450,34450,34400,15
|
|
20230728,095800,447047500,34500,34500,34500,34500,117
|
|
20230728,095700,443011000,34500,34500,34500,34500,219
|
|
20230728,095600,435455500,34500,34350,34500,34350,706
|
|
20230728,095500,411099400,34400,34350,34400,34350,285
|
|
20230728,095400,401309600,34400,34400,34400,34400,60
|
|
20230728,095300,399245600,34400,34400,34400,34400,24
|
|
20230728,095200,398420000,34500,34400,34500,34400,2
|
|
20230728,095100,398351100,34400,34400,34400,34400,1
|
|
20230728,095000,398316700,34400,34400,34400,34400,50
|
|
20230728,094900,396596700,34400,34400,34400,34400,0
|
|
20230728,094800,396596700,34400,34400,34400,34400,2
|
|
20230728,094700,396527900,34400,34300,34400,34300,111
|
|
20230728,094600,392716450,34350,34350,34350,34350,99
|
|
20230728,094500,389315800,34350,34350,34350,34350,2
|
|
20230728,094400,389247100,34350,34350,34350,34350,2
|
|
20230728,094300,389178400,34350,34300,34350,34300,228
|
|
20230728,094200,381354750,34300,34300,34300,34300,1
|
|
20230728,094100,381320450,34300,34350,34350,34300,53
|
|
20230728,094000,379502300,34300,34300,34300,34300,41
|
|
20230728,093900,378096000,34300,34400,34400,34300,482
|
|
20230728,093800,361543100,34400,34400,34400,34400,3
|
|
20230728,093700,361439900,34400,34400,34400,34400,1
|
|
20230728,093600,361405500,34650,34400,34650,34400,67
|
|
20230728,093500,359097200,34400,34400,34400,34300,507
|
|
20230728,093400,341668900,34450,34450,34450,34450,147
|
|
20230728,093300,336604750,34450,34550,34550,34450,459
|
|
20230728,093200,320746550,34550,34550,34550,34550,1
|
|
20230728,093100,320712000,34450,34450,34450,34450,27
|
|
20230728,093000,319781850,34500,34500,34500,34450,502
|
|
20230728,092900,302466050,34500,34450,34500,34450,19
|
|
20230728,092800,301810750,34450,34350,34450,34350,100
|
|
20230728,092700,298367300,34350,34350,34350,34350,65
|
|
20230728,092600,296134550,34350,34350,34350,34350,79
|
|
20230728,092500,293420900,34350,34500,34500,34350,1611
|
|
20230728,092400,237966900,34500,34550,34550,34500,752
|
|
20230728,092300,212006200,34550,34600,34600,34550,31
|
|
20230728,092200,210933650,34550,34600,34600,34550,205
|
|
20230728,092100,203840700,34550,34600,34600,34550,179
|
|
20230728,092000,197654000,34600,34700,34750,34600,623
|
|
20230728,091900,176062950,34700,34850,34900,34700,691
|
|
20230728,091800,152047450,34800,34800,34800,34800,8
|
|
20230728,091700,151769050,34800,34800,34800,34800,2
|
|
20230728,091600,151699450,34800,34900,34900,34800,168
|
|
20230728,091500,145843200,34900,34950,34950,34900,8
|
|
20230728,091400,145563950,34900,34900,34900,34900,133
|
|
20230728,091300,140922250,34850,34800,34850,34800,524
|
|
20230728,091200,122671500,34800,34650,34800,34650,176
|
|
20230728,091100,116555450,34650,34650,34650,34650,14
|
|
20230728,091000,116070350,34550,34850,34850,34550,1499
|
|
20230728,090900,64026150,34800,34750,34800,34750,5
|
|
20230728,090800,63852250,34750,34750,34750,34700,125
|
|
20230728,090700,59511050,34750,34700,34850,34700,52
|
|
20230728,090600,57700600,34700,34700,34800,34700,161
|
|
20230728,090500,52110250,34650,34850,34850,34650,269
|
|
20230728,090400,42748700,34850,34850,34850,34850,12
|
|
20230728,090300,42330500,34800,34900,34900,34800,429
|
|
20230728,090200,27364000,34900,34900,34900,34900,1
|
|
20230728,090100,27329100,34900,34950,34950,34900,502
|
|
20230728,090000,9784250,34950,35400,35400,34950,274
|