580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183700,284323000,219000,219000,219000,219000,2
|
|
20230728,183600,284323000,219000,219000,219000,219000,0
|
|
20230728,183500,284323000,219000,219000,219000,219000,0
|
|
20230728,183400,284323000,219000,219000,219000,219000,0
|
|
20230728,183300,284323000,219000,219000,219000,219000,0
|
|
20230728,183200,284323000,219000,219000,219000,219000,0
|
|
20230728,183100,284323000,219000,219000,219000,219000,0
|
|
20230728,183000,284323000,219000,219000,219000,219000,0
|
|
20230728,182900,284323000,219000,219000,219000,219000,0
|
|
20230728,182800,284323000,219000,219000,219000,219000,0
|
|
20230728,182700,284323000,219000,219000,219000,219000,0
|
|
20230728,182600,284323000,219000,219000,219000,219000,0
|
|
20230728,182500,284323000,219000,219000,219000,219000,0
|
|
20230728,182400,284323000,219000,219000,219000,219000,0
|
|
20230728,182300,284323000,219000,219000,219000,219000,0
|
|
20230728,182200,284323000,219000,219000,219000,219000,0
|
|
20230728,182100,284323000,219000,219000,219000,219000,0
|
|
20230728,182000,284323000,219000,219000,219000,219000,0
|
|
20230728,181900,284323000,219000,219000,219000,219000,0
|
|
20230728,181800,284323000,219000,219000,219000,219000,0
|
|
20230728,181700,284323000,219000,219000,219000,219000,0
|
|
20230728,181600,284323000,219000,219000,219000,219000,0
|
|
20230728,181500,284323000,219000,219000,219000,219000,0
|
|
20230728,181400,284323000,219000,219000,219000,219000,0
|
|
20230728,181300,284323000,219000,219000,219000,219000,0
|
|
20230728,181200,284323000,219000,219000,219000,219000,0
|
|
20230728,181100,284323000,219000,219000,219000,219000,0
|
|
20230728,181000,284323000,219000,219000,219000,219000,0
|
|
20230728,180900,284323000,219000,219000,219000,219000,0
|
|
20230728,180800,284323000,219000,219000,219000,219000,0
|
|
20230728,180700,284323000,219000,219000,219000,219000,2
|
|
20230728,180600,284323000,219000,219000,219000,219000,0
|
|
20230728,180500,284323000,219000,219000,219000,219000,0
|
|
20230728,180400,284323000,219000,219000,219000,219000,0
|
|
20230728,180300,284323000,219000,219000,219000,219000,0
|
|
20230728,180200,284323000,219000,219000,219000,219000,0
|
|
20230728,180100,284323000,219000,219000,219000,219000,0
|
|
20230728,180000,284323000,219000,219000,219000,219000,0
|
|
20230728,175900,284323000,219000,219000,219000,219000,0
|
|
20230728,175800,284323000,219000,219000,219000,219000,0
|
|
20230728,175700,284323000,219000,219000,219000,219000,0
|
|
20230728,175600,284323000,219000,219000,219000,219000,0
|
|
20230728,175500,284323000,219000,219000,219000,219000,0
|
|
20230728,175400,284323000,219000,219000,219000,219000,0
|
|
20230728,175300,284323000,219000,219000,219000,219000,0
|
|
20230728,175200,284323000,219000,219000,219000,219000,0
|
|
20230728,175100,284323000,219000,219000,219000,219000,0
|
|
20230728,175000,284323000,219000,219000,219000,219000,0
|
|
20230728,174900,284323000,219000,219000,219000,219000,0
|
|
20230728,174800,284323000,219000,219000,219000,219000,0
|
|
20230728,174700,284323000,219000,219000,219000,219000,0
|
|
20230728,174600,284323000,219000,219000,219000,219000,0
|
|
20230728,174500,284323000,219000,219000,219000,219000,0
|
|
20230728,174400,284323000,219000,219000,219000,219000,0
|
|
20230728,174300,284323000,219000,219000,219000,219000,0
|
|
20230728,174200,284323000,219000,219000,219000,219000,0
|
|
20230728,174100,284323000,219000,219000,219000,219000,0
|
|
20230728,174000,284323000,219000,219000,219000,219000,0
|
|
20230728,173900,284323000,219000,219000,219000,219000,0
|
|
20230728,173800,284323000,219000,219000,219000,219000,0
|
|
20230728,173700,284323000,219000,219000,219000,219000,2
|
|
20230728,173600,284323000,219000,219000,219000,219000,0
|
|
20230728,173500,284323000,219000,219000,219000,219000,0
|
|
20230728,173400,284323000,219000,219000,219000,219000,0
|
|
20230728,173300,284323000,219000,219000,219000,219000,0
|
|
20230728,173200,284323000,219000,219000,219000,219000,0
|
|
20230728,173100,284323000,219000,219000,219000,219000,0
|
|
20230728,173000,284323000,219000,219000,219000,219000,0
|
|
20230728,172900,284323000,219000,219000,219000,219000,0
|
|
20230728,172800,284323000,219000,219000,219000,219000,0
|
|
20230728,172700,284323000,219000,219000,219000,219000,0
|
|
20230728,172600,284323000,219000,219000,219000,219000,0
|
|
20230728,172500,284323000,219000,219000,219000,219000,0
|
|
20230728,172400,284323000,219000,219000,219000,219000,0
|
|
20230728,172300,284323000,219000,219000,219000,219000,0
|
|
20230728,172200,284323000,219000,219000,219000,219000,0
|
|
20230728,172100,284323000,219000,219000,219000,219000,0
|
|
20230728,172000,284323000,219000,219000,219000,219000,0
|
|
20230728,171900,284323000,219000,219000,219000,219000,0
|
|
20230728,171800,284323000,219000,219000,219000,219000,0
|
|
20230728,171700,284323000,219000,219000,219000,219000,0
|
|
20230728,171600,284323000,219000,219000,219000,219000,0
|
|
20230728,171500,284323000,219000,219000,219000,219000,0
|
|
20230728,171400,284323000,219000,219000,219000,219000,0
|
|
20230728,171300,284323000,219000,219000,219000,219000,0
|
|
20230728,171200,284323000,219000,219000,219000,219000,0
|
|
20230728,171100,284323000,219000,219000,219000,219000,0
|
|
20230728,171000,284323000,219000,219000,219000,219000,0
|
|
20230728,170900,284323000,219000,219000,219000,219000,0
|
|
20230728,170800,284323000,219000,219000,219000,219000,0
|
|
20230728,170700,284323000,219000,219000,219000,219000,2
|
|
20230728,170600,284323000,219000,219000,219000,219000,0
|
|
20230728,170500,284323000,219000,219000,219000,219000,0
|
|
20230728,170400,284323000,219000,219000,219000,219000,0
|
|
20230728,170300,284323000,219000,219000,219000,219000,0
|
|
20230728,170200,284323000,219000,219000,219000,219000,0
|
|
20230728,170100,284323000,219000,219000,219000,219000,0
|
|
20230728,170000,284323000,219000,219000,219000,219000,0
|
|
20230728,165900,284323000,219000,219000,219000,219000,0
|
|
20230728,165800,284323000,219000,219000,219000,219000,0
|
|
20230728,165700,284323000,219000,219000,219000,219000,0
|
|
20230728,165600,284323000,219000,219000,219000,219000,0
|
|
20230728,165500,284323000,219000,219000,219000,219000,0
|
|
20230728,165400,284323000,219000,219000,219000,219000,0
|
|
20230728,165300,284323000,219000,219000,219000,219000,0
|
|
20230728,165200,284323000,219000,219000,219000,219000,0
|
|
20230728,165100,284323000,219000,219000,219000,219000,0
|
|
20230728,165000,284323000,219000,219000,219000,219000,0
|
|
20230728,164900,284323000,219000,219000,219000,219000,0
|
|
20230728,164800,284323000,219000,219000,219000,219000,0
|
|
20230728,164700,284323000,219000,219000,219000,219000,0
|
|
20230728,164600,284323000,219000,219000,219000,219000,0
|
|
20230728,164500,284323000,219000,219000,219000,219000,0
|
|
20230728,164400,284323000,219000,219000,219000,219000,0
|
|
20230728,164300,284323000,219000,219000,219000,219000,0
|
|
20230728,164200,284323000,219000,219000,219000,219000,0
|
|
20230728,164100,284323000,219000,219000,219000,219000,0
|
|
20230728,164000,284323000,219000,219000,219000,219000,0
|
|
20230728,163900,284323000,219000,219000,219000,219000,0
|
|
20230728,163800,284323000,219000,219000,219000,219000,0
|
|
20230728,163700,284323000,219000,219000,219000,219000,2
|
|
20230728,163600,284323000,219000,219000,219000,219000,0
|
|
20230728,163500,284323000,219000,219000,219000,219000,0
|
|
20230728,163400,284323000,219000,219000,219000,219000,0
|
|
20230728,163300,284323000,219000,219000,219000,219000,0
|
|
20230728,163200,284323000,219000,219000,219000,219000,0
|
|
20230728,163100,284323000,219000,219000,219000,219000,0
|
|
20230728,163000,284323000,219000,219000,219000,219000,0
|
|
20230728,162900,284323000,219000,219000,219000,219000,0
|
|
20230728,162800,284323000,219000,219000,219000,219000,0
|
|
20230728,162700,284323000,219000,219000,219000,219000,0
|
|
20230728,162600,284323000,219000,219000,219000,219000,0
|
|
20230728,162500,284323000,219000,219000,219000,219000,0
|
|
20230728,162400,284323000,219000,219000,219000,219000,0
|
|
20230728,162300,284323000,219000,219000,219000,219000,0
|
|
20230728,162200,284323000,219000,219000,219000,219000,0
|
|
20230728,162100,284323000,219000,219000,219000,219000,0
|
|
20230728,162000,284323000,219000,219000,219000,219000,0
|
|
20230728,161900,284323000,219000,219000,219000,219000,0
|
|
20230728,161800,284323000,219000,219000,219000,219000,0
|
|
20230728,161700,284323000,219000,219000,219000,219000,0
|
|
20230728,161600,284323000,219000,219000,219000,219000,0
|
|
20230728,161500,284323000,219000,219000,219000,219000,0
|
|
20230728,161400,284323000,219000,219000,219000,219000,0
|
|
20230728,161300,284323000,219000,219000,219000,219000,0
|
|
20230728,161200,284323000,219000,219000,219000,219000,0
|
|
20230728,161100,284323000,219000,219000,219000,219000,0
|
|
20230728,161000,284323000,219000,219000,219000,219000,0
|
|
20230728,160900,284323000,219000,219000,219000,219000,0
|
|
20230728,160800,284323000,219000,219000,219000,219000,0
|
|
20230728,160700,284323000,219000,219000,219000,219000,2
|
|
20230728,160600,284323000,219000,219000,219000,219000,0
|
|
20230728,160500,284323000,219000,219000,219000,219000,0
|
|
20230728,160400,284323000,219000,219000,219000,219000,0
|
|
20230728,160300,284323000,219000,219000,219000,219000,0
|
|
20230728,160200,284323000,219000,219000,219000,219000,0
|
|
20230728,160100,284323000,219000,219000,219000,219000,0
|
|
20230728,160000,284323000,219000,219000,219000,219000,0
|
|
20230728,155900,284323000,219000,219000,219000,219000,0
|
|
20230728,155800,284323000,219000,219000,219000,219000,0
|
|
20230728,155700,284323000,219000,219000,219000,219000,0
|
|
20230728,155600,284323000,219000,219000,219000,219000,0
|
|
20230728,155500,284323000,219000,219000,219000,219000,0
|
|
20230728,155400,284323000,219000,219000,219000,219000,0
|
|
20230728,155300,284323000,219000,219000,219000,219000,0
|
|
20230728,155200,284323000,219000,219000,219000,219000,0
|
|
20230728,155100,284323000,219000,219000,219000,219000,0
|
|
20230728,155000,284323000,219000,219000,219000,219000,0
|
|
20230728,154900,284323000,219000,219000,219000,219000,0
|
|
20230728,154800,284323000,219000,219000,219000,219000,0
|
|
20230728,154700,284323000,219000,219000,219000,219000,0
|
|
20230728,154600,284323000,219000,219000,219000,219000,0
|
|
20230728,154500,284323000,219000,219000,219000,219000,0
|
|
20230728,154400,284323000,219000,219000,219000,219000,0
|
|
20230728,154300,284323000,219000,219000,219000,219000,0
|
|
20230728,154200,284323000,219000,219000,219000,219000,0
|
|
20230728,154100,284323000,219000,219000,219000,219000,0
|
|
20230728,154000,284323000,219000,219000,219000,219000,0
|
|
20230728,153900,284323000,219000,219000,219000,219000,0
|
|
20230728,153800,284323000,219000,219000,219000,219000,0
|
|
20230728,153700,284323000,219000,219000,219000,219000,2
|
|
20230728,153600,284323000,219000,219000,219000,219000,0
|
|
20230728,153500,284323000,219000,219000,219000,219000,0
|
|
20230728,153400,284323000,219000,219000,219000,219000,0
|
|
20230728,153300,284323000,219000,219000,219000,219000,0
|
|
20230728,153200,284323000,219000,219000,219000,219000,0
|
|
20230728,153100,284323000,219000,219000,219000,219000,0
|
|
20230728,153000,284323000,219000,219000,219000,219000,2
|
|
20230728,152900,283885000,219000,219000,219000,219000,0
|
|
20230728,152800,283885000,219000,219000,219000,219000,0
|
|
20230728,152700,283885000,219000,219000,219000,219000,0
|
|
20230728,152600,283885000,219000,219000,219000,219000,0
|
|
20230728,152500,283885000,219000,219000,219000,219000,0
|
|
20230728,152400,283885000,219000,219000,219000,219000,0
|
|
20230728,152300,283885000,219000,219000,219000,219000,0
|
|
20230728,152200,283885000,219000,219000,219000,219000,0
|
|
20230728,152100,283885000,219000,219000,219000,219000,0
|
|
20230728,152000,283885000,219000,219000,219000,219000,0
|
|
20230728,151900,283885000,219000,219000,219000,219000,0
|
|
20230728,151800,283885000,219000,219000,219000,219000,0
|
|
20230728,151700,283885000,219000,219000,219000,219000,0
|
|
20230728,151600,283885000,219000,219000,219000,219000,0
|
|
20230728,151500,283885000,219000,219000,219000,219000,1
|
|
20230728,151400,283666000,219000,219000,219000,219000,0
|
|
20230728,151300,283666000,219000,219000,219000,219000,0
|
|
20230728,151200,283666000,219000,219000,219000,219000,0
|
|
20230728,151100,283666000,219000,219000,219000,219000,0
|
|
20230728,151000,283666000,219000,219000,219000,219000,2
|
|
20230728,150900,283228000,219000,219000,219000,219000,0
|
|
20230728,150800,283228000,219000,219000,219000,219000,0
|
|
20230728,150700,283228000,219000,219000,219000,219000,0
|
|
20230728,150600,283228000,219000,219000,219000,219000,0
|
|
20230728,150500,283228000,219000,219000,219000,219000,0
|
|
20230728,150400,283228000,219000,219000,219000,219000,0
|
|
20230728,150300,283228000,219000,219000,219000,219000,0
|
|
20230728,150200,283228000,219000,219000,219000,219000,0
|
|
20230728,150100,283228000,219000,219000,219000,219000,16
|
|
20230728,150000,279724000,219000,220500,220500,219000,3
|
|
20230728,145900,279065500,220000,220000,220000,220000,3
|
|
20230728,145800,278405500,219500,219500,219500,219500,1
|
|
20230728,145700,278186000,220000,220000,220000,220000,3
|
|
20230728,145600,277526000,220000,220000,220000,220000,0
|
|
20230728,145500,277526000,220000,220000,220000,220000,4
|
|
20230728,145400,276646000,220000,220000,220000,220000,1
|
|
20230728,145300,276426000,220500,220500,220500,220500,0
|
|
20230728,145200,276426000,220500,220500,220500,220500,0
|
|
20230728,145100,276426000,220500,220500,220500,220500,3
|
|
20230728,145000,275764500,220000,220000,220000,220000,3
|
|
20230728,144900,275104500,220000,220000,220000,220000,1
|
|
20230728,144800,274884500,220000,220000,220000,220000,0
|
|
20230728,144700,274884500,220000,220000,220000,220000,0
|
|
20230728,144600,274884500,220000,219500,220000,219500,4
|
|
20230728,144500,274005000,220000,220000,220000,220000,0
|
|
20230728,144400,274005000,220000,220000,220000,220000,3
|
|
20230728,144300,273345000,219500,219500,219500,219500,1
|
|
20230728,144200,273125500,220000,220000,220000,220000,0
|
|
20230728,144100,273125500,220000,220000,220000,220000,3
|
|
20230728,144000,272465500,220500,220000,220500,220000,3
|
|
20230728,143900,271804500,220500,220500,220500,220500,0
|
|
20230728,143800,271804500,220500,220500,220500,220500,3
|
|
20230728,143700,271143000,220000,220000,220000,220000,2
|
|
20230728,143600,270703000,220000,220000,220000,220000,2
|
|
20230728,143500,270263000,219500,219500,219500,219500,0
|
|
20230728,143400,270263000,219500,219500,219500,219500,1
|
|
20230728,143300,270043500,220000,220000,220000,220000,4
|
|
20230728,143200,269163500,219500,219500,219500,219500,0
|
|
20230728,143100,269163500,219500,219500,219500,219500,1
|
|
20230728,143000,268944000,220000,220000,220000,220000,3
|
|
20230728,142900,268284000,219500,219500,219500,219500,0
|
|
20230728,142800,268284000,219500,220000,220000,219500,4
|
|
20230728,142700,267404500,220000,220000,220000,220000,2
|
|
20230728,142600,266964500,220000,220000,220000,220000,0
|
|
20230728,142500,266964500,220000,219500,220000,219500,4
|
|
20230728,142400,266085000,219500,219500,219500,219500,0
|
|
20230728,142300,266085000,219500,219500,219500,219500,0
|
|
20230728,142200,266085000,219500,219500,219500,219500,1
|
|
20230728,142100,265865500,220000,220000,220000,220000,0
|
|
20230728,142000,265865500,220000,220000,220000,220000,3
|
|
20230728,141900,265205500,220500,220500,220500,220500,0
|
|
20230728,141800,265205500,220500,220500,220500,220500,0
|
|
20230728,141700,265205500,220500,220500,220500,220500,3
|
|
20230728,141600,264544000,220000,220000,220000,220000,2
|
|
20230728,141500,264104000,220000,220000,220000,220000,0
|
|
20230728,141400,264104000,220000,220000,220000,220000,1
|
|
20230728,141300,263884000,220500,220500,220500,220500,0
|
|
20230728,141200,263884000,220500,220500,220500,220500,3
|
|
20230728,141100,263222500,220000,220000,220000,220000,0
|
|
20230728,141000,263222500,220000,220000,220000,220000,2
|
|
20230728,140900,262782500,220000,220000,220000,220000,1
|
|
20230728,140800,262562500,220000,220000,220000,220000,0
|
|
20230728,140700,262562500,220000,220000,220000,220000,0
|
|
20230728,140600,262562500,220000,220000,220000,220000,3
|
|
20230728,140500,261902500,219500,219500,219500,219500,0
|
|
20230728,140400,261902500,219500,220000,220000,219500,4
|
|
20230728,140300,261023000,220000,220000,220000,220000,0
|
|
20230728,140200,261023000,220000,220000,220000,220000,0
|
|
20230728,140100,261023000,220000,219500,220000,219500,4
|
|
20230728,140000,260143500,219500,219500,219500,219500,0
|
|
20230728,135900,260143500,219500,219500,219500,219500,0
|
|
20230728,135800,260143500,219500,219500,219500,219500,1
|
|
20230728,135700,259924000,219000,219000,219000,219000,1
|
|
20230728,135600,259705000,220000,220000,220000,220000,3
|
|
20230728,135500,259045000,220500,220500,220500,220500,0
|
|
20230728,135400,259045000,220500,220500,220500,220500,0
|
|
20230728,135300,259045000,220500,221000,221000,220500,4
|
|
20230728,135200,258161500,220500,220500,220500,220500,1
|
|
20230728,135100,257941000,220500,220500,220500,220500,0
|
|
20230728,135000,257941000,220500,220500,220500,220500,1
|
|
20230728,134900,257720500,221000,221000,221000,221000,0
|
|
20230728,134800,257720500,221000,221000,221000,221000,3
|
|
20230728,134700,257057500,221000,221000,221000,221000,0
|
|
20230728,134600,257057500,221000,221000,221000,221000,0
|
|
20230728,134500,257057500,221000,220500,221000,220500,63
|
|
20230728,134400,243135500,221000,221000,221000,221000,0
|
|
20230728,134300,243135500,221000,221000,221000,221000,0
|
|
20230728,134200,243135500,221000,221000,221000,221000,3
|
|
20230728,134100,242472500,221000,220500,221000,220500,22
|
|
20230728,134000,237618000,220000,220500,220500,220000,4
|
|
20230728,133900,236736500,220000,220000,220000,220000,0
|
|
20230728,133800,236736500,220000,220000,220000,220000,0
|
|
20230728,133700,236736500,220000,219500,220000,219500,4
|
|
20230728,133600,235857000,220000,220000,220000,220000,0
|
|
20230728,133500,235857000,220000,220000,220000,220000,2
|
|
20230728,133400,235417000,220000,220000,220000,220000,1
|
|
20230728,133300,235197000,220000,220000,220000,220000,0
|
|
20230728,133200,235197000,220000,220000,220000,220000,3
|
|
20230728,133100,234537000,219500,219500,219500,219500,1
|
|
20230728,133000,234317500,220000,220000,220000,220000,0
|
|
20230728,132900,234317500,220000,220000,220000,220000,3
|
|
20230728,132800,233657500,220500,220500,220500,220500,0
|
|
20230728,132700,233657500,220500,220500,220500,220500,0
|
|
20230728,132600,233657500,220500,220500,220500,220500,3
|
|
20230728,132500,232996000,220000,220000,220000,220000,1
|
|
20230728,132400,232776000,220500,220500,220500,220500,3
|
|
20230728,132300,232114500,220000,220000,220000,220000,0
|
|
20230728,132200,232114500,220000,220000,220000,220000,1
|
|
20230728,132100,231894500,220000,220000,220000,220000,1
|
|
20230728,132000,231674500,219500,219500,219500,219500,1
|
|
20230728,131900,231455000,220500,220500,220500,220500,3
|
|
20230728,131800,230793500,220000,220000,220000,220000,0
|
|
20230728,131700,230793500,220000,220000,220000,220000,0
|
|
20230728,131600,230793500,220000,220500,220500,220000,4
|
|
20230728,131500,229912000,220000,220000,220000,220000,3
|
|
20230728,131400,229252000,220000,220000,220000,220000,0
|
|
20230728,131300,229252000,220000,219500,220000,219500,4
|
|
20230728,131200,228372500,220000,220000,220000,220000,2
|
|
20230728,131100,227932500,220000,220000,220000,220000,1
|
|
20230728,131000,227712500,220500,220500,220500,220500,0
|
|
20230728,130900,227712500,220500,220500,220500,220500,0
|
|
20230728,130800,227712500,220500,220000,220500,220000,4
|
|
20230728,130700,226831000,220000,220000,220000,220000,1
|
|
20230728,130600,226611000,220000,220000,220000,220000,0
|
|
20230728,130500,226611000,220000,220000,220000,220000,1
|
|
20230728,130400,226391000,220000,220000,220000,220000,0
|
|
20230728,130300,226391000,220000,220000,221000,220000,13
|
|
20230728,130200,223525500,220000,220000,220000,220000,0
|
|
20230728,130100,223525500,220000,220000,220000,220000,0
|
|
20230728,130000,223525500,220000,220000,220000,220000,5
|
|
20230728,125900,222425500,219500,219500,219500,219500,0
|
|
20230728,125800,222425500,219500,219500,219500,219500,0
|
|
20230728,125700,222425500,219500,219500,219500,219500,1
|
|
20230728,125600,222206000,219000,219000,219000,219000,2
|
|
20230728,125500,221768000,219500,219500,219500,219500,3
|
|
20230728,125400,221109500,218500,219000,219000,218500,15
|
|
20230728,125300,217829500,219500,219500,219500,219500,1
|
|
20230728,125200,217610000,220000,220000,220000,220000,3
|
|
20230728,125100,216950000,220000,220000,220000,220000,0
|
|
20230728,125000,216950000,220000,220000,220000,220000,1
|
|
20230728,124900,216730000,220500,220000,220500,220000,4
|
|
20230728,124800,215848500,220500,220500,220500,220500,0
|
|
20230728,124700,215848500,220500,220500,220500,220500,3
|
|
20230728,124600,215187000,220000,220000,220000,220000,1
|
|
20230728,124500,214967000,221000,221000,221000,221000,0
|
|
20230728,124400,214967000,221000,221000,221000,221000,5
|
|
20230728,124300,213862000,220500,220500,220500,220500,2
|
|
20230728,124200,213421000,221000,221000,221000,221000,0
|
|
20230728,124100,213421000,221000,221000,221000,221000,3
|
|
20230728,124000,212758000,220500,220500,220500,220500,1
|
|
20230728,123900,212537500,220500,220500,220500,220500,2
|
|
20230728,123800,212096500,220500,220500,220500,220500,0
|
|
20230728,123700,212096500,220500,220500,220500,220500,0
|
|
20230728,123600,212096500,220500,220500,220500,220500,4
|
|
20230728,123500,211214500,220000,220000,220000,220000,0
|
|
20230728,123400,211214500,220000,220000,220000,220000,1
|
|
20230728,123300,210994500,220000,220000,220000,220000,1
|
|
20230728,123200,210774500,219500,219500,219500,219500,0
|
|
20230728,123100,210774500,219500,219500,219500,219500,2
|
|
20230728,123000,210335500,220000,220000,220000,220000,0
|
|
20230728,122900,210335500,220000,220000,220000,220000,0
|
|
20230728,122800,210335500,220000,220000,220000,220000,3
|
|
20230728,122700,209675500,219500,219500,219500,219500,2
|
|
20230728,122600,209236500,219500,219500,219500,219500,0
|
|
20230728,122500,209236500,219500,219500,219500,219500,1
|
|
20230728,122400,209017000,220000,220000,220000,220000,0
|
|
20230728,122300,209017000,220000,219500,220000,219500,4
|
|
20230728,122200,208137500,219500,219500,219500,219500,1
|
|
20230728,122100,207918000,220000,220000,220000,220000,0
|
|
20230728,122000,207918000,220000,219000,220000,218500,43
|
|
20230728,121900,198510000,219000,220000,220000,219000,52
|
|
20230728,121800,187119500,220500,220500,220500,220500,1
|
|
20230728,121700,186899000,220500,220500,220500,220500,3
|
|
20230728,121600,186237500,221000,221000,221000,221000,0
|
|
20230728,121500,186237500,221000,221000,221000,221000,3
|
|
20230728,121400,185574500,220500,220500,220500,220500,0
|
|
20230728,121300,185574500,220500,220500,220500,220500,1
|
|
20230728,121200,185354000,220500,220500,220500,220500,25
|
|
20230728,121100,179841500,220500,220500,220500,220500,0
|
|
20230728,121000,179841500,220500,220500,220500,220500,2
|
|
20230728,120900,179400500,220500,220500,220500,220500,1
|
|
20230728,120800,179180000,221000,221000,221000,221000,0
|
|
20230728,120700,179180000,221000,220500,221000,220500,6
|
|
20230728,120600,177854500,221000,221000,221000,221000,0
|
|
20230728,120500,177854500,221000,221000,221000,221000,0
|
|
20230728,120400,177854500,221000,221000,221000,221000,9
|
|
20230728,120300,175865500,221000,220000,221000,220000,122
|
|
20230728,120200,148917000,219500,219500,219500,219500,1
|
|
20230728,120100,148697500,220000,220000,220000,219500,7
|
|
20230728,120000,147158000,219500,219500,219500,219500,0
|
|
20230728,115900,147158000,219500,219500,219500,219500,1
|
|
20230728,115800,146938500,220000,220000,220000,220000,0
|
|
20230728,115700,146938500,220000,220000,220000,220000,0
|
|
20230728,115600,146938500,220000,220000,220000,220000,3
|
|
20230728,115500,146278500,220500,220500,220500,220500,0
|
|
20230728,115400,146278500,220500,220500,220500,220500,6
|
|
20230728,115300,144955500,220500,219000,220500,219000,41
|
|
20230728,115200,135931500,219500,219000,219500,219000,10
|
|
20230728,115100,133737500,219500,219500,219500,219500,3
|
|
20230728,115000,133079000,220000,220000,220000,220000,0
|
|
20230728,114900,133079000,220000,220000,220000,220000,0
|
|
20230728,114800,133079000,220000,218500,220000,218500,13
|
|
20230728,114700,130234000,219000,219500,219500,219000,3
|
|
20230728,114600,129576500,220000,220000,220000,220000,3
|
|
20230728,114500,128916500,218500,219500,219500,218500,10
|
|
20230728,114400,126729500,219500,219500,219500,219500,0
|
|
20230728,114300,126729500,219500,220500,221000,219500,12
|
|
20230728,114200,124083000,220500,220500,220500,220500,5
|
|
20230728,114100,122980500,221000,221000,221000,221000,0
|
|
20230728,114000,122980500,221000,221000,221000,221000,3
|
|
20230728,113900,122317500,220500,220500,220500,220500,1
|
|
20230728,113800,122097000,220000,219000,220500,219000,25
|
|
20230728,113700,116593000,219000,219000,219000,219000,3
|
|
20230728,113600,115936000,219000,219500,220000,219000,34
|
|
20230728,113500,108461000,219000,219000,219000,219000,1
|
|
20230728,113400,108242000,218500,219000,219000,218500,59
|
|
20230728,113300,95324500,219000,219000,219000,219000,0
|
|
20230728,113200,95324500,219000,219000,219000,218500,7
|
|
20230728,113100,93792000,219000,219000,219000,219000,0
|
|
20230728,113000,93792000,219000,219000,219000,219000,3
|
|
20230728,112900,93135000,218500,218500,218500,218500,1
|
|
20230728,112800,92916500,218500,218500,218500,218500,0
|
|
20230728,112700,92916500,218500,218500,218500,218500,1
|
|
20230728,112600,92698000,219000,219000,219000,219000,0
|
|
20230728,112500,92698000,219000,219000,219000,219000,0
|
|
20230728,112400,92698000,219000,219000,219000,219000,3
|
|
20230728,112300,92041000,218500,218500,218500,218500,1
|
|
20230728,112200,91822500,219000,219000,219000,219000,3
|
|
20230728,112100,91165500,219000,218500,219000,218500,2
|
|
20230728,112000,90728000,218500,218500,218500,218500,1
|
|
20230728,111900,90509500,218500,218500,218500,218500,2
|
|
20230728,111800,90072500,218500,218500,218500,218500,0
|
|
20230728,111700,90072500,218500,218500,218500,218500,2
|
|
20230728,111600,89635500,218500,218500,218500,218500,2
|
|
20230728,111500,89198500,218500,218500,218500,218500,0
|
|
20230728,111400,89198500,218500,218000,218500,218000,4
|
|
20230728,111300,88325000,218000,218000,218000,218000,0
|
|
20230728,111200,88325000,218000,218000,218000,218000,0
|
|
20230728,111100,88325000,218000,218000,218000,218000,1
|
|
20230728,111000,88107000,218500,218500,218500,218500,1
|
|
20230728,110900,87888500,218500,218500,218500,218500,0
|
|
20230728,110800,87888500,218500,218000,218500,218000,4
|
|
20230728,110700,87015000,218500,218500,218500,218500,0
|
|
20230728,110600,87015000,218500,218500,218500,218500,3
|
|
20230728,110500,86359500,218000,218000,218000,218000,1
|
|
20230728,110400,86141500,218000,218000,218000,218000,0
|
|
20230728,110300,86141500,218000,218000,218000,218000,1
|
|
20230728,110200,85923500,217500,217500,217500,217500,1
|
|
20230728,110100,85706000,218000,218000,218000,218000,0
|
|
20230728,110000,85706000,218000,217500,218000,217500,5
|
|
20230728,105900,84616500,218500,218500,218500,218500,0
|
|
20230728,105800,84616500,218500,218500,218500,218500,3
|
|
20230728,105700,83961000,217000,217500,217500,217000,40
|
|
20230728,105600,75279500,218500,218500,218500,218500,1
|
|
20230728,105500,75061000,218500,218500,218500,218500,23
|
|
20230728,105400,70035500,218000,218000,218000,218000,0
|
|
20230728,105300,70035500,218000,218000,218000,218000,1
|
|
20230728,105200,69817500,218500,218500,218500,218500,3
|
|
20230728,105100,69162000,218500,218500,218500,218500,3
|
|
20230728,105000,68506500,218000,218500,218500,218000,4
|
|
20230728,104900,67633000,218000,218000,218000,218000,0
|
|
20230728,104800,67633000,218000,218000,218000,218000,0
|
|
20230728,104700,67633000,218000,217500,218000,217500,6
|
|
20230728,104600,66327000,217500,217500,217500,217500,0
|
|
20230728,104500,66327000,217500,217500,217500,217500,0
|
|
20230728,104400,66327000,217500,217500,217500,217500,1
|
|
20230728,104300,66109500,217000,217000,217000,217000,0
|
|
20230728,104200,66109500,217000,218000,218000,217000,7
|
|
20230728,104100,64587500,217500,217500,217500,217500,1
|
|
20230728,104000,64370000,218000,218000,218000,218000,0
|
|
20230728,103900,64370000,218000,218000,218000,218000,3
|
|
20230728,103800,63716000,217500,217500,217500,217500,1
|
|
20230728,103700,63498500,217500,217500,217500,217500,3
|
|
20230728,103600,62846000,217500,217500,217500,217500,1
|
|
20230728,103500,62628500,218000,218000,218000,218000,0
|
|
20230728,103400,62628500,218000,218000,218000,218000,3
|
|
20230728,103300,61974500,217500,217500,217500,217500,0
|
|
20230728,103200,61974500,217500,217500,217500,217500,1
|
|
20230728,103100,61757000,218000,218000,218000,218000,3
|
|
20230728,103000,61103000,218000,218000,218000,218000,0
|
|
20230728,102900,61103000,218000,217500,218000,217500,26
|
|
20230728,102800,55447000,217000,217000,217000,217000,1
|
|
20230728,102700,55230000,217500,217500,217500,217500,0
|
|
20230728,102600,55230000,217500,217500,217500,217500,3
|
|
20230728,102500,54577500,217000,217000,217000,217000,0
|
|
20230728,102400,54577500,217000,217000,217000,217000,10
|
|
20230728,102300,52407500,217000,216500,217000,216500,4
|
|
20230728,102200,51540000,216500,216500,216500,216500,0
|
|
20230728,102100,51540000,216500,216500,216500,216500,1
|
|
20230728,102000,51323500,217000,217000,217000,217000,0
|
|
20230728,101900,51323500,217000,217000,217000,217000,0
|
|
20230728,101800,51323500,217000,216500,217000,216500,5
|
|
20230728,101700,50239500,216500,216500,216500,216500,8
|
|
20230728,101600,48507500,217500,217500,217500,217500,0
|
|
20230728,101500,48507500,217500,217500,217500,217500,3
|
|
20230728,101400,47855000,217500,217500,217500,217500,0
|
|
20230728,101300,47855000,217500,217500,217500,217500,3
|
|
20230728,101200,47202500,217500,217500,217500,217500,0
|
|
20230728,101100,47202500,217500,217500,217500,217500,0
|
|
20230728,101000,47202500,217500,217500,217500,217500,4
|
|
20230728,100900,46332500,216500,216500,216500,216500,0
|
|
20230728,100800,46332500,216500,217000,217000,216500,8
|
|
20230728,100700,44599500,217500,217500,217500,217500,3
|
|
20230728,100600,43947000,217500,217500,217500,217500,0
|
|
20230728,100500,43947000,217500,217500,217500,217500,3
|
|
20230728,100400,43294500,217000,217000,217000,217000,0
|
|
20230728,100300,43294500,217000,217000,217000,217000,0
|
|
20230728,100200,43294500,217000,217000,217000,217000,1
|
|
20230728,100100,43077500,217000,217000,217000,217000,1
|
|
20230728,100000,42860500,217000,217500,217500,217000,3
|
|
20230728,095900,42209000,217500,217500,217500,217500,3
|
|
20230728,095800,41556500,217500,217500,217500,217500,0
|
|
20230728,095700,41556500,217500,217500,217500,217500,3
|
|
20230728,095600,40904000,217500,217500,217500,217500,0
|
|
20230728,095500,40904000,217500,217500,217500,217500,0
|
|
20230728,095400,40904000,217500,217500,217500,217500,3
|
|
20230728,095300,40251500,217000,217000,217000,217000,0
|
|
20230728,095200,40251500,217000,217000,217000,217000,0
|
|
20230728,095100,40251500,217000,217000,217000,217000,4
|
|
20230728,095000,39383500,217000,217500,217500,217000,7
|
|
20230728,094900,37864000,217500,217500,217500,217500,3
|
|
20230728,094800,37211500,217500,217500,217500,217500,0
|
|
20230728,094700,37211500,217500,217500,217500,217500,0
|
|
20230728,094600,37211500,217500,217500,217500,217500,3
|
|
20230728,094500,36559000,217500,217500,217500,217500,0
|
|
20230728,094400,36559000,217500,217500,217500,217500,0
|
|
20230728,094300,36559000,217500,217000,217500,217000,8
|
|
20230728,094200,34822000,217000,217000,217000,217000,0
|
|
20230728,094100,34822000,217000,217000,217000,217000,0
|
|
20230728,094000,34822000,217000,217000,217000,217000,16
|
|
20230728,093900,31350000,217500,217500,217500,217500,1
|
|
20230728,093800,31132500,217500,217500,217500,217000,4
|
|
20230728,093700,30263500,217000,217000,217000,217000,3
|
|
20230728,093600,29612500,217500,217500,217500,217500,0
|
|
20230728,093500,29612500,217500,217500,217500,217500,2
|
|
20230728,093400,29177500,217000,217000,217000,217000,2
|
|
20230728,093300,28743500,217500,217500,217500,217500,0
|
|
20230728,093200,28743500,217500,217500,217500,217500,0
|
|
20230728,093100,28743500,217500,217500,217500,217500,0
|
|
20230728,093000,28743500,217500,217500,217500,217500,1
|
|
20230728,092900,28526000,217500,217500,217500,217500,0
|
|
20230728,092800,28526000,217500,217500,217500,217500,0
|
|
20230728,092700,28526000,217500,217500,217500,217500,0
|
|
20230728,092600,28526000,217500,217500,217500,217500,1
|
|
20230728,092500,28308500,217000,217000,217000,217000,0
|
|
20230728,092400,28308500,217000,217000,217000,217000,0
|
|
20230728,092300,28308500,217000,216500,217000,216500,2
|
|
20230728,092200,27875000,217000,217000,217000,217000,0
|
|
20230728,092100,27875000,217000,217000,217000,217000,0
|
|
20230728,092000,27875000,217000,217000,217000,217000,5
|
|
20230728,091900,26790000,216000,216000,216000,216000,0
|
|
20230728,091800,26790000,216000,216000,216000,216000,0
|
|
20230728,091700,26790000,216000,217500,217500,216000,3
|
|
20230728,091600,26139000,216000,216000,217000,216000,25
|
|
20230728,091500,20738000,217000,217000,217000,217000,0
|
|
20230728,091400,20738000,217000,217000,217000,217000,11
|
|
20230728,091300,18351000,216500,217000,217000,216500,2
|
|
20230728,091200,17917500,216500,216500,216500,216500,15
|
|
20230728,091100,14670000,216500,216500,216500,216500,0
|
|
20230728,091000,14670000,216500,216500,216500,216500,1
|
|
20230728,090900,14453500,215500,215500,215500,215500,0
|
|
20230728,090800,14453500,215500,215500,215500,215500,0
|
|
20230728,090700,14453500,215500,215500,215500,215500,0
|
|
20230728,090600,14453500,215500,217000,217000,215500,61
|
|
20230728,090500,1302000,217000,217000,217000,217000,0
|
|
20230728,090400,1302000,217000,217000,217000,217000,0
|
|
20230728,090300,1302000,217000,217000,217000,217000,0
|
|
20230728,090200,1302000,217000,217000,217000,217000,0
|
|
20230728,090100,1302000,217000,217000,217000,217000,1
|
|
20230728,090000,1085000,217000,217000,217000,217000,5
|