586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184300,1509289800,39200,39200,39200,39200,1375
|
|
20230728,184200,1509289800,39200,39200,39200,39200,0
|
|
20230728,184100,1509289800,39200,39200,39200,39200,0
|
|
20230728,184000,1509289800,39200,39200,39200,39200,0
|
|
20230728,183900,1509289800,39200,39200,39200,39200,0
|
|
20230728,183800,1509289800,39200,39200,39200,39200,0
|
|
20230728,183700,1509289800,39200,39200,39200,39200,0
|
|
20230728,183600,1509289800,39200,39200,39200,39200,0
|
|
20230728,183500,1509289800,39200,39200,39200,39200,0
|
|
20230728,183400,1509289800,39200,39200,39200,39200,0
|
|
20230728,183300,1509289800,39200,39200,39200,39200,0
|
|
20230728,183200,1509289800,39200,39200,39200,39200,0
|
|
20230728,183100,1509289800,39200,39200,39200,39200,0
|
|
20230728,183000,1509289800,39200,39200,39200,39200,0
|
|
20230728,182900,1509289800,39200,39200,39200,39200,0
|
|
20230728,182800,1509289800,39200,39200,39200,39200,0
|
|
20230728,182700,1509289800,39200,39200,39200,39200,0
|
|
20230728,182600,1509289800,39200,39200,39200,39200,0
|
|
20230728,182500,1509289800,39200,39200,39200,39200,0
|
|
20230728,182400,1509289800,39200,39200,39200,39200,0
|
|
20230728,182300,1509289800,39200,39200,39200,39200,0
|
|
20230728,182200,1509289800,39200,39200,39200,39200,0
|
|
20230728,182100,1509289800,39200,39200,39200,39200,0
|
|
20230728,182000,1509289800,39200,39200,39200,39200,0
|
|
20230728,181900,1509289800,39200,39200,39200,39200,0
|
|
20230728,181800,1509289800,39200,39200,39200,39200,0
|
|
20230728,181700,1509289800,39200,39200,39200,39200,0
|
|
20230728,181600,1509289800,39200,39200,39200,39200,0
|
|
20230728,181500,1509289800,39200,39200,39200,39200,0
|
|
20230728,181400,1509289800,39200,39200,39200,39200,0
|
|
20230728,181300,1509289800,39200,39200,39200,39200,1375
|
|
20230728,181200,1509289800,39200,39200,39200,39200,0
|
|
20230728,181100,1509289800,39200,39200,39200,39200,0
|
|
20230728,181000,1509289800,39200,39200,39200,39200,0
|
|
20230728,180900,1509289800,39200,39200,39200,39200,0
|
|
20230728,180800,1509289800,39200,39200,39200,39200,0
|
|
20230728,180700,1509289800,39200,39200,39200,39200,0
|
|
20230728,180600,1509289800,39200,39200,39200,39200,0
|
|
20230728,180500,1509289800,39200,39200,39200,39200,0
|
|
20230728,180400,1509289800,39200,39200,39200,39200,0
|
|
20230728,180300,1509289800,39200,39200,39200,39200,0
|
|
20230728,180200,1509289800,39200,39200,39200,39200,0
|
|
20230728,180100,1509289800,39200,39200,39200,39200,0
|
|
20230728,180000,1509289800,39200,39200,39200,39200,0
|
|
20230728,175900,1509289800,39200,39200,39200,39200,0
|
|
20230728,175800,1509289800,39200,39200,39200,39200,0
|
|
20230728,175700,1509289800,39200,39200,39200,39200,0
|
|
20230728,175600,1509289800,39200,39200,39200,39200,0
|
|
20230728,175500,1509289800,39200,39200,39200,39200,0
|
|
20230728,175400,1509289800,39200,39200,39200,39200,0
|
|
20230728,175300,1509289800,39200,39200,39200,39200,0
|
|
20230728,175200,1509289800,39200,39200,39200,39200,0
|
|
20230728,175100,1509289800,39200,39200,39200,39200,0
|
|
20230728,175000,1509289800,39200,39200,39200,39200,0
|
|
20230728,174900,1509289800,39200,39200,39200,39200,0
|
|
20230728,174800,1509289800,39200,39200,39200,39200,0
|
|
20230728,174700,1509289800,39200,39200,39200,39200,0
|
|
20230728,174600,1509289800,39200,39200,39200,39200,0
|
|
20230728,174500,1509289800,39200,39200,39200,39200,0
|
|
20230728,174400,1509289800,39200,39200,39200,39200,0
|
|
20230728,174300,1509289800,39200,39200,39200,39200,1375
|
|
20230728,174200,1509289800,39200,39200,39200,39200,0
|
|
20230728,174100,1509289800,39200,39200,39200,39200,0
|
|
20230728,174000,1509289800,39200,39200,39200,39200,0
|
|
20230728,173900,1509289800,39200,39200,39200,39200,0
|
|
20230728,173800,1509289800,39200,39200,39200,39200,0
|
|
20230728,173700,1509289800,39200,39200,39200,39200,0
|
|
20230728,173600,1509289800,39200,39200,39200,39200,0
|
|
20230728,173500,1509289800,39200,39200,39200,39200,0
|
|
20230728,173400,1509289800,39200,39200,39200,39200,0
|
|
20230728,173300,1509289800,39200,39200,39200,39200,0
|
|
20230728,173200,1509289800,39200,39200,39200,39200,0
|
|
20230728,173100,1509289800,39200,39200,39200,39200,0
|
|
20230728,173000,1509289800,39200,39200,39200,39200,0
|
|
20230728,172900,1509289800,39200,39200,39200,39200,0
|
|
20230728,172800,1509289800,39200,39200,39200,39200,0
|
|
20230728,172700,1509289800,39200,39200,39200,39200,0
|
|
20230728,172600,1509289800,39200,39200,39200,39200,0
|
|
20230728,172500,1509289800,39200,39200,39200,39200,0
|
|
20230728,172400,1509289800,39200,39200,39200,39200,0
|
|
20230728,172300,1509289800,39200,39200,39200,39200,0
|
|
20230728,172200,1509289800,39200,39200,39200,39200,0
|
|
20230728,172100,1509289800,39200,39200,39200,39200,0
|
|
20230728,172000,1509289800,39200,39200,39200,39200,0
|
|
20230728,171900,1509289800,39200,39200,39200,39200,0
|
|
20230728,171800,1509289800,39200,39200,39200,39200,0
|
|
20230728,171700,1509289800,39200,39200,39200,39200,0
|
|
20230728,171600,1509289800,39200,39200,39200,39200,0
|
|
20230728,171500,1509289800,39200,39200,39200,39200,0
|
|
20230728,171400,1509289800,39200,39200,39200,39200,0
|
|
20230728,171300,1509289800,39200,39200,39200,39200,1375
|
|
20230728,171200,1509289800,39200,39200,39200,39200,0
|
|
20230728,171100,1509289800,39200,39200,39200,39200,0
|
|
20230728,171000,1509289800,39200,39200,39200,39200,0
|
|
20230728,170900,1509289800,39200,39200,39200,39200,0
|
|
20230728,170800,1509289800,39200,39200,39200,39200,0
|
|
20230728,170700,1509289800,39200,39200,39200,39200,0
|
|
20230728,170600,1509289800,39200,39200,39200,39200,0
|
|
20230728,170500,1509289800,39200,39200,39200,39200,0
|
|
20230728,170400,1509289800,39200,39200,39200,39200,0
|
|
20230728,170300,1509289800,39200,39200,39200,39200,0
|
|
20230728,170200,1509289800,39200,39200,39200,39200,0
|
|
20230728,170100,1509289800,39200,39200,39200,39200,0
|
|
20230728,170000,1509289800,39200,39200,39200,39200,0
|
|
20230728,165900,1509289800,39200,39200,39200,39200,0
|
|
20230728,165800,1509289800,39200,39200,39200,39200,0
|
|
20230728,165700,1509289800,39200,39200,39200,39200,0
|
|
20230728,165600,1509289800,39200,39200,39200,39200,0
|
|
20230728,165500,1509289800,39200,39200,39200,39200,0
|
|
20230728,165400,1509289800,39200,39200,39200,39200,0
|
|
20230728,165300,1509289800,39200,39200,39200,39200,0
|
|
20230728,165200,1509289800,39200,39200,39200,39200,0
|
|
20230728,165100,1509289800,39200,39200,39200,39200,0
|
|
20230728,165000,1509289800,39200,39200,39200,39200,0
|
|
20230728,164900,1509289800,39200,39200,39200,39200,0
|
|
20230728,164800,1509289800,39200,39200,39200,39200,0
|
|
20230728,164700,1509289800,39200,39200,39200,39200,0
|
|
20230728,164600,1509289800,39200,39200,39200,39200,0
|
|
20230728,164500,1509289800,39200,39200,39200,39200,0
|
|
20230728,164400,1509289800,39200,39200,39200,39200,0
|
|
20230728,164300,1509289800,39200,39200,39200,39200,1375
|
|
20230728,164200,1509289800,39200,39200,39200,39200,0
|
|
20230728,164100,1509289800,39200,39200,39200,39200,0
|
|
20230728,164000,1509289800,39200,39200,39200,39200,0
|
|
20230728,163900,1509289800,39200,39200,39200,39200,0
|
|
20230728,163800,1509289800,39200,39200,39200,39200,0
|
|
20230728,163700,1509289800,39200,39200,39200,39200,0
|
|
20230728,163600,1509289800,39200,39200,39200,39200,0
|
|
20230728,163500,1509289800,39200,39200,39200,39200,0
|
|
20230728,163400,1509289800,39200,39200,39200,39200,0
|
|
20230728,163300,1509289800,39200,39200,39200,39200,0
|
|
20230728,163200,1509289800,39200,39200,39200,39200,0
|
|
20230728,163100,1509289800,39200,39200,39200,39200,0
|
|
20230728,163000,1509289800,39200,39200,39200,39200,0
|
|
20230728,162900,1509289800,39200,39200,39200,39200,0
|
|
20230728,162800,1509289800,39200,39200,39200,39200,0
|
|
20230728,162700,1509289800,39200,39200,39200,39200,0
|
|
20230728,162600,1509289800,39200,39200,39200,39200,0
|
|
20230728,162500,1509289800,39200,39200,39200,39200,0
|
|
20230728,162400,1509289800,39200,39200,39200,39200,0
|
|
20230728,162300,1509289800,39200,39200,39200,39200,0
|
|
20230728,162200,1509289800,39200,39200,39200,39200,0
|
|
20230728,162100,1509289800,39200,39200,39200,39200,0
|
|
20230728,162000,1509289800,39200,39200,39200,39200,0
|
|
20230728,161900,1509289800,39200,39200,39200,39200,0
|
|
20230728,161800,1509289800,39200,39200,39200,39200,0
|
|
20230728,161700,1509289800,39200,39200,39200,39200,0
|
|
20230728,161600,1509289800,39200,39200,39200,39200,0
|
|
20230728,161500,1509289800,39200,39200,39200,39200,0
|
|
20230728,161400,1509289800,39200,39200,39200,39200,0
|
|
20230728,161300,1509289800,39200,39200,39200,39200,1375
|
|
20230728,161200,1509289800,39200,39200,39200,39200,0
|
|
20230728,161100,1509289800,39200,39200,39200,39200,0
|
|
20230728,161000,1509289800,39200,39200,39200,39200,0
|
|
20230728,160900,1509289800,39200,39200,39200,39200,0
|
|
20230728,160800,1509289800,39200,39200,39200,39200,0
|
|
20230728,160700,1509289800,39200,39200,39200,39200,0
|
|
20230728,160600,1509289800,39200,39200,39200,39200,0
|
|
20230728,160500,1509289800,39200,39200,39200,39200,0
|
|
20230728,160400,1509289800,39200,39200,39200,39200,0
|
|
20230728,160300,1509289800,39200,39200,39200,39200,0
|
|
20230728,160200,1509289800,39200,39200,39200,39200,0
|
|
20230728,160100,1509289800,39200,39200,39200,39200,0
|
|
20230728,160000,1509289800,39200,39200,39200,39200,0
|
|
20230728,155900,1509289800,39200,39200,39200,39200,0
|
|
20230728,155800,1509289800,39200,39200,39200,39200,0
|
|
20230728,155700,1509289800,39200,39200,39200,39200,0
|
|
20230728,155600,1509289800,39200,39200,39200,39200,0
|
|
20230728,155500,1509289800,39200,39200,39200,39200,0
|
|
20230728,155400,1509289800,39200,39200,39200,39200,0
|
|
20230728,155300,1509289800,39200,39200,39200,39200,0
|
|
20230728,155200,1509289800,39200,39200,39200,39200,0
|
|
20230728,155100,1509289800,39200,39200,39200,39200,0
|
|
20230728,155000,1509289800,39200,39200,39200,39200,0
|
|
20230728,154900,1509289800,39200,39200,39200,39200,0
|
|
20230728,154800,1509289800,39200,39200,39200,39200,0
|
|
20230728,154700,1509289800,39200,39200,39200,39200,0
|
|
20230728,154600,1509289800,39200,39200,39200,39200,0
|
|
20230728,154500,1509289800,39200,39200,39200,39200,0
|
|
20230728,154400,1509289800,39200,39200,39200,39200,0
|
|
20230728,154300,1509289800,39200,39200,39200,39200,1375
|
|
20230728,154200,1509289800,39200,39200,39200,39200,0
|
|
20230728,154100,1509289800,39200,39200,39200,39200,0
|
|
20230728,154000,1509289800,39200,39200,39200,39200,0
|
|
20230728,153900,1509289800,39200,39200,39200,39200,0
|
|
20230728,153800,1509289800,39200,39200,39200,39200,0
|
|
20230728,153700,1509289800,39200,39200,39200,39200,0
|
|
20230728,153600,1509289800,39200,39200,39200,39200,0
|
|
20230728,153500,1509289800,39200,39200,39200,39200,0
|
|
20230728,153400,1509289800,39200,39200,39200,39200,0
|
|
20230728,153300,1509289800,39200,39200,39200,39200,0
|
|
20230728,153200,1509289800,39200,39200,39200,39200,0
|
|
20230728,153100,1509289800,39200,39200,39200,39200,0
|
|
20230728,153000,1509289800,39200,39200,39200,39200,1375
|
|
20230728,152900,1455389800,39300,39300,39300,39300,0
|
|
20230728,152800,1455389800,39300,39300,39300,39300,0
|
|
20230728,152700,1455389800,39300,39300,39300,39300,0
|
|
20230728,152600,1455389800,39300,39300,39300,39300,0
|
|
20230728,152500,1455389800,39300,39300,39300,39300,0
|
|
20230728,152400,1455389800,39300,39300,39300,39300,0
|
|
20230728,152300,1455389800,39300,39300,39300,39300,0
|
|
20230728,152200,1455389800,39300,39300,39300,39300,0
|
|
20230728,152100,1455389800,39300,39300,39300,39300,0
|
|
20230728,152000,1455389800,39300,39300,39300,39300,0
|
|
20230728,151900,1455389800,39300,39400,39450,39300,88
|
|
20230728,151800,1451922350,39300,39400,39400,39300,75
|
|
20230728,151700,1448968450,39400,39400,39400,39400,181
|
|
20230728,151600,1441837050,39400,39400,39400,39400,21
|
|
20230728,151500,1441009650,39400,39350,39400,39350,86
|
|
20230728,151400,1437622950,39350,39350,39350,39350,131
|
|
20230728,151300,1432468100,39350,39350,39350,39350,50
|
|
20230728,151200,1430500600,39350,39350,39350,39350,12
|
|
20230728,151100,1430028400,39350,39350,39350,39350,1
|
|
20230728,151000,1429989050,39250,39250,39250,39250,90
|
|
20230728,150900,1426456550,39350,39350,39350,39350,6
|
|
20230728,150800,1426220450,39350,39350,39350,39350,0
|
|
20230728,150700,1426220450,39350,39350,39350,39350,1
|
|
20230728,150600,1426181100,39350,39250,39350,39250,66
|
|
20230728,150500,1423586000,39250,39200,39250,39150,364
|
|
20230728,150400,1409318200,39200,39200,39200,39200,176
|
|
20230728,150300,1402419000,39350,39350,39350,39350,0
|
|
20230728,150200,1402419000,39350,39350,39350,39350,0
|
|
20230728,150100,1402419000,39350,39300,39350,39300,23
|
|
20230728,150000,1401515050,39350,39200,39350,39200,85
|
|
20230728,145900,1398172400,39350,39200,39350,39200,99
|
|
20230728,145800,1394289950,39350,39200,39350,39200,29
|
|
20230728,145700,1393151950,39200,39200,39350,39200,65
|
|
20230728,145600,1390600900,39200,39350,39350,39200,41
|
|
20230728,145500,1388988900,39350,39300,39350,39200,36
|
|
20230728,145400,1387574250,39200,39200,39350,39200,40
|
|
20230728,145300,1386003850,39250,39200,39250,39200,137
|
|
20230728,145200,1380627250,39250,39250,39250,39200,63
|
|
20230728,145100,1378156300,39200,39250,39250,39200,76
|
|
20230728,145000,1375175850,39250,39200,39250,39200,15
|
|
20230728,144900,1374587800,39250,39250,39250,39200,44
|
|
20230728,144800,1372861200,39250,39200,39250,39200,58
|
|
20230728,144700,1370586700,39200,39200,39250,39200,29
|
|
20230728,144600,1369449000,39200,39100,39250,39100,57
|
|
20230728,144500,1367216600,39100,39200,39250,39100,41
|
|
20230728,144400,1365611650,39200,39200,39250,39200,50
|
|
20230728,144300,1363651200,39200,39150,39200,39150,81
|
|
20230728,144200,1360479300,39250,39100,39250,39100,1187
|
|
20230728,144100,1314050450,39050,39100,39100,39050,30
|
|
20230728,144000,1312878150,39100,39000,39100,39000,377
|
|
20230728,143900,1298157950,39000,39050,39050,39000,33
|
|
20230728,143800,1296870000,39050,39000,39050,39000,25
|
|
20230728,143700,1295894450,39050,39050,39050,39000,66
|
|
20230728,143600,1293318250,39000,39000,39000,39000,16
|
|
20230728,143500,1292694250,39050,39050,39050,39050,31
|
|
20230728,143400,1291483700,39000,39050,39050,39000,56
|
|
20230728,143300,1289299100,39050,39000,39050,39000,26
|
|
20230728,143200,1288284500,39050,39050,39050,39050,18
|
|
20230728,143100,1287581600,39000,39050,39050,39000,48
|
|
20230728,143000,1285708650,39000,39000,39050,39000,99
|
|
20230728,142900,1281846750,39000,39000,39050,39000,93
|
|
20230728,142800,1278218700,39000,39000,39050,39000,374
|
|
20230728,142700,1263632650,39000,39000,39000,39000,7
|
|
20230728,142600,1263359650,39000,38950,39000,38950,32
|
|
20230728,142500,1262113200,39000,39000,39000,39000,7
|
|
20230728,142400,1261840200,38950,38950,39000,38950,57
|
|
20230728,142300,1259619500,38950,38900,38950,38900,43
|
|
20230728,142200,1257946100,39000,39000,39000,39000,1
|
|
20230728,142100,1257907100,38950,39000,39000,38950,36
|
|
20230728,142000,1256504350,38900,38950,39000,38900,32
|
|
20230728,141900,1255258750,39000,38950,39000,38900,89
|
|
20230728,141800,1251793550,38950,38950,38950,38900,16
|
|
20230728,141700,1251171050,38850,38950,38950,38850,57
|
|
20230728,141600,1248953800,38950,38950,38950,38850,67
|
|
20230728,141500,1246349850,38850,38900,38950,38850,67
|
|
20230728,141400,1243744900,38900,38900,39000,38900,1272
|
|
20230728,141300,1194262950,39000,38950,39000,38950,15
|
|
20230728,141200,1193678650,39000,39000,39000,38900,103
|
|
20230728,141100,1189669950,38950,38900,38950,38900,44
|
|
20230728,141000,1187957150,39000,38950,39000,38900,40
|
|
20230728,140900,1186398500,38900,38900,38900,38900,19
|
|
20230728,140800,1185659400,39000,38950,39000,38950,21
|
|
20230728,140700,1184841100,39000,39000,39000,39000,21
|
|
20230728,140600,1184022100,38900,38950,38950,38900,48
|
|
20230728,140500,1182154050,38950,38950,39000,38950,32
|
|
20230728,140400,1180907550,38950,38900,39000,38900,34
|
|
20230728,140300,1179583600,39000,38950,39000,38950,25
|
|
20230728,140200,1178609300,39000,39000,39000,39000,3
|
|
20230728,140100,1178492300,39000,38900,39000,38900,44
|
|
20230728,140000,1176779900,39000,39000,39000,39000,17
|
|
20230728,135900,1176116900,38950,38900,38950,38900,42
|
|
20230728,135800,1174482400,38900,38950,38950,38900,31
|
|
20230728,135700,1173275800,39000,39000,39000,39000,0
|
|
20230728,135600,1173275800,39000,39050,39050,39000,191
|
|
20230728,135500,1165825650,39000,39000,39050,39000,281
|
|
20230728,135400,1154866300,39000,39000,39000,39000,13
|
|
20230728,135300,1154359300,39000,39000,39000,39000,14
|
|
20230728,135200,1153813300,39050,39000,39050,39000,92
|
|
20230728,135100,1150224700,39000,39000,39000,39000,111
|
|
20230728,135000,1145895700,38950,38950,38950,38950,31
|
|
20230728,134900,1144688250,38950,38950,39000,38950,60
|
|
20230728,134800,1142350350,38950,39000,39000,38950,20
|
|
20230728,134700,1141571050,38950,38950,38950,38950,16
|
|
20230728,134600,1140947850,38950,38950,38950,38950,13
|
|
20230728,134500,1140441500,39000,38950,39000,38950,90
|
|
20230728,134400,1136935100,38950,38950,38950,38950,46
|
|
20230728,134300,1135143400,39000,39000,39000,39000,2
|
|
20230728,134200,1135065400,38950,39050,39050,38950,39
|
|
20230728,134100,1133545250,39000,39050,39050,39000,35
|
|
20230728,134000,1132179900,39000,39000,39000,39000,18
|
|
20230728,133900,1131477900,39000,39000,39050,39000,31
|
|
20230728,133800,1130268850,39000,38950,39000,38950,40
|
|
20230728,133700,1128709550,39000,39000,39000,39000,12
|
|
20230728,133600,1128241550,39050,38950,39050,38950,30
|
|
20230728,133500,1127072050,39050,39000,39050,38950,75
|
|
20230728,133400,1124149000,39000,39000,39000,39000,0
|
|
20230728,133300,1124149000,39000,39000,39000,39000,68
|
|
20230728,133200,1121497000,39050,39050,39050,39050,0
|
|
20230728,133100,1121497000,39050,39000,39050,39000,26
|
|
20230728,133000,1120482400,39000,39000,39000,39000,16
|
|
20230728,132900,1119858400,39000,39050,39050,39000,27
|
|
20230728,132800,1118804750,39000,39050,39050,39000,52
|
|
20230728,132700,1116776200,39050,39000,39050,39000,60
|
|
20230728,132600,1114434750,39050,39000,39050,39000,14
|
|
20230728,132500,1113888700,38950,39000,39000,38950,57
|
|
20230728,132400,1111668500,39000,39050,39050,38950,46
|
|
20230728,132300,1109875050,39050,38950,39050,38950,29
|
|
20230728,132200,1108744050,39000,39000,39000,39000,69
|
|
20230728,132100,1106053050,39000,39050,39050,39000,25
|
|
20230728,132000,1105077500,39050,39000,39050,39000,51
|
|
20230728,131900,1103086000,39000,39000,39000,39000,28
|
|
20230728,131800,1101994000,39000,39000,39000,39000,67
|
|
20230728,131700,1099381000,39000,39050,39050,39000,111
|
|
20230728,131600,1095051450,39000,39000,39000,39000,45
|
|
20230728,131500,1093296450,39050,39050,39050,39050,1
|
|
20230728,131400,1093257400,39050,39050,39050,39000,28
|
|
20230728,131300,1092164700,39000,39000,39000,39000,29
|
|
20230728,131200,1091033700,39050,39050,39050,39050,0
|
|
20230728,131100,1091033700,39050,39050,39050,39050,13
|
|
20230728,131000,1090526050,39050,39050,39100,39050,92
|
|
20230728,130900,1086931050,39100,39100,39100,39100,0
|
|
20230728,130800,1086931050,39100,39000,39100,39000,42
|
|
20230728,130700,1085292850,39050,39050,39050,39050,11
|
|
20230728,130600,1084863300,39050,39000,39050,38950,296
|
|
20230728,130500,1073319900,39000,39000,39000,39000,80
|
|
20230728,130400,1070199900,39100,39100,39100,39100,1
|
|
20230728,130300,1070160800,39100,39050,39100,39050,98
|
|
20230728,130200,1066333050,39000,39050,39050,39000,35
|
|
20230728,130100,1064967400,39050,39050,39050,39050,1
|
|
20230728,130000,1064928350,39100,39050,39100,39050,14
|
|
20230728,125900,1064381600,39000,39000,39000,39000,37
|
|
20230728,125800,1062938600,39000,39000,39000,39000,27
|
|
20230728,125700,1061885600,39000,39000,39050,39000,34
|
|
20230728,125600,1060559550,39050,39100,39100,39050,24
|
|
20230728,125500,1059621800,39050,39100,39100,39050,118
|
|
20230728,125400,1055013850,39050,39050,39100,39050,46
|
|
20230728,125300,1053217250,39100,39050,39100,39050,27
|
|
20230728,125200,1052162250,39100,39050,39100,39050,39
|
|
20230728,125100,1050638700,39100,39050,39100,39050,21
|
|
20230728,125000,1049818600,39150,39100,39150,39100,4
|
|
20230728,124900,1049662100,39100,39150,39150,39100,22
|
|
20230728,124800,1048801400,39100,39100,39100,39100,154
|
|
20230728,124700,1042780000,39050,39150,39150,39050,1219
|
|
20230728,124600,995117750,39150,39200,39200,39150,110
|
|
20230728,124500,990807050,39250,39250,39250,39200,82
|
|
20230728,124400,987591550,39250,39250,39250,39250,19
|
|
20230728,124300,986845800,39250,39250,39250,39250,45
|
|
20230728,124200,985079550,39250,39300,39300,39250,29
|
|
20230728,124100,983940750,39300,39250,39300,39250,2
|
|
20230728,124000,983862200,39350,39250,39350,39250,26
|
|
20230728,123900,982840700,39300,39300,39300,39300,14
|
|
20230728,123800,982290500,39350,39300,39350,39300,63
|
|
20230728,123700,979813850,39350,39350,39350,39300,36
|
|
20230728,123600,978398700,39350,39350,39350,39350,56
|
|
20230728,123500,976195100,39350,39300,39350,39300,39
|
|
20230728,123400,974661850,39300,39350,39350,39300,48
|
|
20230728,123300,972775400,39300,39350,39350,39300,15
|
|
20230728,123200,972185850,39300,39300,39300,39300,10
|
|
20230728,123100,971792850,39250,39350,39350,39250,89
|
|
20230728,123000,968296600,39300,39300,39300,39300,11
|
|
20230728,122900,967864300,39300,39300,39300,39250,84
|
|
20230728,122800,964563950,39350,39400,39400,39350,365
|
|
20230728,122700,950188300,39400,39400,39400,39400,0
|
|
20230728,122600,950188300,39400,39400,39400,39400,79
|
|
20230728,122500,947075700,39450,39400,39450,39400,52
|
|
20230728,122400,945026300,39400,39450,39450,39400,25
|
|
20230728,122300,944040750,39400,39400,39400,39400,26
|
|
20230728,122200,943016350,39400,39400,39400,39400,19
|
|
20230728,122100,942267750,39400,39500,39500,39400,42
|
|
20230728,122000,940610750,39450,39450,39450,39450,47
|
|
20230728,121900,938756600,39400,39400,39400,39400,0
|
|
20230728,121800,938756600,39400,39450,39450,39400,392
|
|
20230728,121700,923293500,39450,39550,39550,39450,24
|
|
20230728,121600,922345600,39450,39550,39550,39450,316
|
|
20230728,121500,909864300,39500,39500,39500,39500,76
|
|
20230728,121400,906862300,39500,39550,39550,39500,37
|
|
20230728,121300,905399800,39500,39500,39500,39500,15
|
|
20230728,121200,904807300,39550,39500,39550,39500,21
|
|
20230728,121100,903977750,39500,39500,39500,39500,41
|
|
20230728,121000,902358250,39550,39550,39550,39550,14
|
|
20230728,120900,901804550,39500,39500,39550,39450,76
|
|
20230728,120800,898802550,39500,39450,39500,39450,367
|
|
20230728,120700,884310900,39450,39400,39450,39400,22
|
|
20230728,120600,883443550,39400,39450,39450,39400,281
|
|
20230728,120500,872362650,39450,39450,39450,39450,28
|
|
20230728,120400,871258050,39450,39450,39450,39450,126
|
|
20230728,120300,866287350,39450,39400,39450,39400,325
|
|
20230728,120200,853466800,39450,39400,39450,39400,27
|
|
20230728,120100,852402950,39450,39400,39450,39350,650
|
|
20230728,120000,826793950,39400,39350,39400,39350,42
|
|
20230728,115900,825139300,39350,39300,39350,39300,117
|
|
20230728,115800,820536800,39300,39300,39300,39250,53
|
|
20230728,115700,818454000,39300,39250,39300,39250,31
|
|
20230728,115600,817235800,39350,39350,39350,39350,12
|
|
20230728,115500,816763600,39250,39250,39350,39250,392
|
|
20230728,115400,801345500,39300,39300,39300,39250,56
|
|
20230728,115300,799146100,39300,39250,39300,39250,68
|
|
20230728,115200,796476850,39300,39250,39300,39250,41
|
|
20230728,115100,794867050,39250,39300,39300,39250,58
|
|
20230728,115000,792590500,39250,39200,39300,39200,54
|
|
20230728,114900,790471250,39250,39250,39250,39250,37
|
|
20230728,114800,789019000,39200,39250,39250,39200,31
|
|
20230728,114700,787802800,39200,39250,39300,39200,393
|
|
20230728,114600,772363950,39250,39250,39250,39200,39
|
|
20230728,114500,770834000,39250,39250,39250,39200,45
|
|
20230728,114400,769068400,39250,39200,39250,39200,234
|
|
20230728,114300,759894700,39150,39150,39150,39150,16
|
|
20230728,114200,759268300,39200,39200,39200,39200,10
|
|
20230728,114100,758876300,39150,39200,39200,39150,234
|
|
20230728,114000,749707300,39200,39300,39300,39200,53
|
|
20230728,113900,747624700,39300,39250,39300,39200,367
|
|
20230728,113800,733218450,39200,39150,39200,39150,410
|
|
20230728,113700,717157900,39100,39150,39150,39100,19
|
|
20230728,113600,716414150,39100,39100,39100,39050,130
|
|
20230728,113500,711331400,39100,39100,39100,39100,29
|
|
20230728,113400,710197500,39100,39100,39100,39100,15
|
|
20230728,113300,709611000,39100,39100,39100,39000,167
|
|
20230728,113200,703084150,39100,39050,39100,39050,108
|
|
20230728,113100,698866450,39100,39000,39100,39000,194
|
|
20230728,113000,691290700,39000,39000,39000,39000,35
|
|
20230728,112900,689925700,39050,39000,39050,39000,15
|
|
20230728,112800,689340050,39100,39000,39100,39000,53
|
|
20230728,112700,687271250,39000,39000,39000,39000,17
|
|
20230728,112600,686608250,39050,39050,39100,39050,297
|
|
20230728,112500,675006550,39000,38950,39000,38950,269
|
|
20230728,112400,664515650,38950,39000,39000,38950,58
|
|
20230728,112300,662256000,38900,38950,38950,38900,16
|
|
20230728,112200,661632900,38900,38900,39000,38900,24
|
|
20230728,112100,660699200,38950,39000,39000,38900,52
|
|
20230728,112000,658674650,38900,39000,39000,38900,6
|
|
20230728,111900,658440950,38950,38950,39000,38900,97
|
|
20230728,111800,654660900,38950,38950,38950,38950,16
|
|
20230728,111700,654037700,39000,39000,39000,39000,15
|
|
20230728,111600,653452700,39000,39000,39000,38900,40
|
|
20230728,111500,651894700,38900,38900,38900,38900,2
|
|
20230728,111400,651816900,39000,39000,39000,38950,104
|
|
20230728,111300,647765500,38950,39000,39000,38950,51
|
|
20230728,111200,645779000,38950,38950,38950,38950,2
|
|
20230728,111100,645701100,39000,39050,39050,38950,112
|
|
20230728,111000,641334150,38950,39000,39050,38950,163
|
|
20230728,110900,634977250,39050,39050,39050,39050,104
|
|
20230728,110800,630916050,39050,38950,39050,38950,101
|
|
20230728,110700,626979850,39000,39050,39050,39000,41
|
|
20230728,110600,625380300,38950,39000,39000,38950,16
|
|
20230728,110500,624756400,39000,39000,39050,39000,233
|
|
20230728,110400,615668700,39000,39000,39000,39000,90
|
|
20230728,110300,612158700,39000,39050,39100,39000,69
|
|
20230728,110200,609465200,39000,39050,39050,39000,317
|
|
20230728,110100,597088200,39050,39050,39050,39050,15
|
|
20230728,110000,596502450,39100,39050,39100,39050,400
|
|
20230728,105900,580881850,39050,39050,39050,39050,26
|
|
20230728,105800,579866550,39100,39050,39100,39050,26
|
|
20230728,105700,578851200,39100,39050,39100,39050,50
|
|
20230728,105600,576896300,39050,39050,39050,39000,228
|
|
20230728,105500,567995100,38950,39000,39000,38950,29
|
|
20230728,105400,566864200,38950,38900,39000,38900,132
|
|
20230728,105300,561721000,39000,38850,39000,38850,545
|
|
20230728,105200,540478450,38950,38950,38950,38950,11
|
|
20230728,105100,540050000,38850,38850,38900,38800,691
|
|
20230728,105000,513184800,38800,38850,38900,38800,139
|
|
20230728,104900,507784700,38850,38900,38900,38850,28
|
|
20230728,104800,506696200,38900,38900,38900,38850,42
|
|
20230728,104700,505064100,38850,38900,38900,38850,230
|
|
20230728,104600,496118600,38950,38900,38950,38900,16
|
|
20230728,104500,495495500,38950,39000,39000,38900,253
|
|
20230728,104400,485643350,39000,39050,39050,38950,29
|
|
20230728,104300,484512350,38950,39050,39050,38950,22
|
|
20230728,104200,483654250,39050,39050,39100,39050,83
|
|
20230728,104100,480412550,39100,39000,39100,38950,135
|
|
20230728,104000,475147450,39000,39100,39100,39000,84
|
|
20230728,103900,471865100,39050,38950,39100,38950,557
|
|
20230728,103800,450160600,39050,38900,39050,38900,535
|
|
20230728,103700,429303700,38900,38900,38950,38800,141
|
|
20230728,103600,423822300,38900,38800,38900,38800,19
|
|
20230728,103500,423084100,38850,38850,38850,38850,168
|
|
20230728,103400,416557300,38750,38850,38850,38750,45
|
|
20230728,103300,414812650,38850,38800,38850,38750,18
|
|
20230728,103200,414114300,38850,38800,38850,38750,48
|
|
20230728,103100,412251900,38750,38900,38900,38750,143
|
|
20230728,103000,406704350,38800,38800,38900,38800,328
|
|
20230728,102900,393977850,38950,38850,38950,38800,127
|
|
20230728,102800,389045100,38850,38750,38950,38750,664
|
|
20230728,102700,363244600,38750,38750,38850,38750,28
|
|
20230728,102600,362158300,38700,38750,38850,38700,228
|
|
20230728,102500,353318700,38850,38550,38850,38550,681
|
|
20230728,102400,326945550,38550,38500,38600,38500,44
|
|
20230728,102300,325250200,38500,38500,38550,38500,45
|
|
20230728,102200,323517350,38500,38500,38500,38500,3
|
|
20230728,102100,323401850,38500,38400,38550,38400,50
|
|
20230728,102000,321479050,38400,38400,38400,38400,71
|
|
20230728,101900,318752650,38400,38400,38400,38400,2
|
|
20230728,101800,318675850,38450,38400,38450,38400,58
|
|
20230728,101700,316446550,38400,38450,38450,38400,39
|
|
20230728,101600,314948700,38450,38400,38450,38400,29
|
|
20230728,101500,313834450,38400,38400,38400,38400,16
|
|
20230728,101400,313220050,38400,38450,38450,38400,145
|
|
20230728,101300,307645500,38400,38400,38450,38400,16
|
|
20230728,101200,307031050,38400,38450,38550,38400,380
|
|
20230728,101100,292411550,38450,38400,38500,38400,331
|
|
20230728,101000,279686750,38400,38400,38400,38400,30
|
|
20230728,100900,278534750,38400,38400,38400,38400,30
|
|
20230728,100800,277382750,38400,38400,38400,38400,16
|
|
20230728,100700,276768350,38400,38400,38400,38400,32
|
|
20230728,100600,275539550,38400,38450,38450,38400,19
|
|
20230728,100500,274809100,38450,38450,38450,38450,3
|
|
20230728,100400,274693750,38450,38450,38450,38450,111
|
|
20230728,100300,270425800,38450,38450,38450,38450,40
|
|
20230728,100200,268887800,38500,38450,38500,38450,40
|
|
20230728,100100,267349450,38400,38400,38400,38400,71
|
|
20230728,100000,264623050,38400,38400,38400,38400,2
|
|
20230728,095900,264546250,38450,38450,38450,38450,13
|
|
20230728,095800,264046400,38400,38450,38500,38400,59
|
|
20230728,095700,261777650,38400,38400,38400,38400,30
|
|
20230728,095600,260625650,38400,38400,38400,38400,20
|
|
20230728,095500,259857650,38400,38400,38400,38400,26
|
|
20230728,095400,258859250,38400,38400,38400,38400,214
|
|
20230728,095300,250641650,38400,38400,38400,38400,15
|
|
20230728,095200,250065650,38400,38400,38400,38400,23
|
|
20230728,095100,249182450,38400,38400,38400,38400,91
|
|
20230728,095000,245688050,38400,38450,38450,38400,221
|
|
20230728,094900,237200600,38450,38550,38550,38450,430
|
|
20230728,094800,220646050,38550,38600,38600,38550,716
|
|
20230728,094700,193038350,38600,38600,38600,38600,59
|
|
20230728,094600,190760950,38600,38600,38600,38600,16
|
|
20230728,094500,190143350,38600,38600,38600,38600,0
|
|
20230728,094400,190143350,38600,38600,38600,38600,71
|
|
20230728,094300,187402750,38600,38600,38600,38600,16
|
|
20230728,094200,186785150,38600,38600,38600,38600,0
|
|
20230728,094100,186785150,38600,38600,38650,38600,61
|
|
20230728,094000,184429250,38600,38600,38600,38600,30
|
|
20230728,093900,183271250,38600,38600,38600,38600,16
|
|
20230728,093800,182653650,38600,38600,38600,38600,40
|
|
20230728,093700,181109650,38650,38550,38650,38550,46
|
|
20230728,093600,179335550,38550,38550,38550,38550,22
|
|
20230728,093500,178487450,38600,38600,38600,38600,1
|
|
20230728,093400,178448850,38550,38550,38650,38550,43
|
|
20230728,093300,176790450,38550,38600,38600,38550,39
|
|
20230728,093200,175286350,38650,38550,38650,38550,10
|
|
20230728,093100,174900350,38550,38600,38600,38550,37
|
|
20230728,093000,173472850,38600,38600,38600,38550,847
|
|
20230728,092900,140779750,38600,38650,38650,38600,426
|
|
20230728,092800,124315650,38700,38700,38700,38700,288
|
|
20230728,092700,113170050,38700,38750,38750,38700,82
|
|
20230728,092600,109994700,38800,38650,38800,38650,422
|
|
20230728,092500,93636900,38650,38600,38650,38550,76
|
|
20230728,092400,90699800,38550,38550,38550,38550,0
|
|
20230728,092300,90699800,38550,38550,38550,38550,2
|
|
20230728,092200,90622700,38550,38550,38550,38550,2
|
|
20230728,092100,90545600,38550,38550,38550,38550,0
|
|
20230728,092000,90545600,38550,38550,38550,38550,2
|
|
20230728,091900,90468500,38550,38600,38600,38550,23
|
|
20230728,091800,89580800,38600,38600,38600,38600,1
|
|
20230728,091700,89542200,38600,38600,38600,38600,0
|
|
20230728,091600,89542200,38600,38600,38600,38600,62
|
|
20230728,091500,87149000,38600,38600,38600,38600,22
|
|
20230728,091400,86299800,38550,38550,38550,38550,0
|
|
20230728,091300,86299800,38550,38550,38550,38550,3
|
|
20230728,091200,86184150,38600,38600,38600,38600,53
|
|
20230728,091100,84138350,38600,38600,38600,38600,2
|
|
20230728,091000,84061150,38600,38600,38600,38600,0
|
|
20230728,090900,84061150,38600,38600,38600,38600,3
|
|
20230728,090800,83945350,38600,38600,38600,38600,2
|
|
20230728,090700,83868150,38600,38550,38600,38550,3
|
|
20230728,090600,83752450,38650,38650,38650,38650,1
|
|
20230728,090500,83713800,38600,38600,38600,38550,69
|
|
20230728,090400,81050500,38600,38650,38650,38600,657
|
|
20230728,090300,55672450,38600,38600,38600,38600,4
|
|
20230728,090200,55518050,38600,38650,38650,38600,635
|
|
20230728,090100,30989200,38650,38700,38700,38650,24
|
|
20230728,090000,30060700,38700,38800,38800,38700,775
|