584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184100,316207750,24800,24800,24800,24800,420
|
|
20230728,184000,316207750,24800,24800,24800,24800,0
|
|
20230728,183900,316207750,24800,24800,24800,24800,0
|
|
20230728,183800,316207750,24800,24800,24800,24800,0
|
|
20230728,183700,316207750,24800,24800,24800,24800,0
|
|
20230728,183600,316207750,24800,24800,24800,24800,0
|
|
20230728,183500,316207750,24800,24800,24800,24800,0
|
|
20230728,183400,316207750,24800,24800,24800,24800,0
|
|
20230728,183300,316207750,24800,24800,24800,24800,0
|
|
20230728,183200,316207750,24800,24800,24800,24800,0
|
|
20230728,183100,316207750,24800,24800,24800,24800,0
|
|
20230728,183000,316207750,24800,24800,24800,24800,0
|
|
20230728,182900,316207750,24800,24800,24800,24800,0
|
|
20230728,182800,316207750,24800,24800,24800,24800,0
|
|
20230728,182700,316207750,24800,24800,24800,24800,0
|
|
20230728,182600,316207750,24800,24800,24800,24800,0
|
|
20230728,182500,316207750,24800,24800,24800,24800,0
|
|
20230728,182400,316207750,24800,24800,24800,24800,0
|
|
20230728,182300,316207750,24800,24800,24800,24800,0
|
|
20230728,182200,316207750,24800,24800,24800,24800,0
|
|
20230728,182100,316207750,24800,24800,24800,24800,0
|
|
20230728,182000,316207750,24800,24800,24800,24800,0
|
|
20230728,181900,316207750,24800,24800,24800,24800,0
|
|
20230728,181800,316207750,24800,24800,24800,24800,0
|
|
20230728,181700,316207750,24800,24800,24800,24800,0
|
|
20230728,181600,316207750,24800,24800,24800,24800,0
|
|
20230728,181500,316207750,24800,24800,24800,24800,0
|
|
20230728,181400,316207750,24800,24800,24800,24800,0
|
|
20230728,181300,316207750,24800,24800,24800,24800,0
|
|
20230728,181200,316207750,24800,24800,24800,24800,0
|
|
20230728,181100,316207750,24800,24800,24800,24800,420
|
|
20230728,181000,316207750,24800,24800,24800,24800,0
|
|
20230728,180900,316207750,24800,24800,24800,24800,0
|
|
20230728,180800,316207750,24800,24800,24800,24800,0
|
|
20230728,180700,316207750,24800,24800,24800,24800,0
|
|
20230728,180600,316207750,24800,24800,24800,24800,0
|
|
20230728,180500,316207750,24800,24800,24800,24800,0
|
|
20230728,180400,316207750,24800,24800,24800,24800,0
|
|
20230728,180300,316207750,24800,24800,24800,24800,0
|
|
20230728,180200,316207750,24800,24800,24800,24800,0
|
|
20230728,180100,316207750,24800,24800,24800,24800,0
|
|
20230728,180000,316207750,24800,24800,24800,24800,0
|
|
20230728,175900,316207750,24800,24800,24800,24800,0
|
|
20230728,175800,316207750,24800,24800,24800,24800,0
|
|
20230728,175700,316207750,24800,24800,24800,24800,0
|
|
20230728,175600,316207750,24800,24800,24800,24800,0
|
|
20230728,175500,316207750,24800,24800,24800,24800,0
|
|
20230728,175400,316207750,24800,24800,24800,24800,0
|
|
20230728,175300,316207750,24800,24800,24800,24800,0
|
|
20230728,175200,316207750,24800,24800,24800,24800,0
|
|
20230728,175100,316207750,24800,24800,24800,24800,0
|
|
20230728,175000,316207750,24800,24800,24800,24800,0
|
|
20230728,174900,316207750,24800,24800,24800,24800,0
|
|
20230728,174800,316207750,24800,24800,24800,24800,0
|
|
20230728,174700,316207750,24800,24800,24800,24800,0
|
|
20230728,174600,316207750,24800,24800,24800,24800,0
|
|
20230728,174500,316207750,24800,24800,24800,24800,0
|
|
20230728,174400,316207750,24800,24800,24800,24800,0
|
|
20230728,174300,316207750,24800,24800,24800,24800,0
|
|
20230728,174200,316207750,24800,24800,24800,24800,0
|
|
20230728,174100,316207750,24800,24800,24800,24800,420
|
|
20230728,174000,316207750,24800,24800,24800,24800,0
|
|
20230728,173900,316207750,24800,24800,24800,24800,0
|
|
20230728,173800,316207750,24800,24800,24800,24800,0
|
|
20230728,173700,316207750,24800,24800,24800,24800,0
|
|
20230728,173600,316207750,24800,24800,24800,24800,0
|
|
20230728,173500,316207750,24800,24800,24800,24800,0
|
|
20230728,173400,316207750,24800,24800,24800,24800,0
|
|
20230728,173300,316207750,24800,24800,24800,24800,0
|
|
20230728,173200,316207750,24800,24800,24800,24800,0
|
|
20230728,173100,316207750,24800,24800,24800,24800,0
|
|
20230728,173000,316207750,24800,24800,24800,24800,0
|
|
20230728,172900,316207750,24800,24800,24800,24800,0
|
|
20230728,172800,316207750,24800,24800,24800,24800,0
|
|
20230728,172700,316207750,24800,24800,24800,24800,0
|
|
20230728,172600,316207750,24800,24800,24800,24800,0
|
|
20230728,172500,316207750,24800,24800,24800,24800,0
|
|
20230728,172400,316207750,24800,24800,24800,24800,0
|
|
20230728,172300,316207750,24800,24800,24800,24800,0
|
|
20230728,172200,316207750,24800,24800,24800,24800,0
|
|
20230728,172100,316207750,24800,24800,24800,24800,0
|
|
20230728,172000,316207750,24800,24800,24800,24800,0
|
|
20230728,171900,316207750,24800,24800,24800,24800,0
|
|
20230728,171800,316207750,24800,24800,24800,24800,0
|
|
20230728,171700,316207750,24800,24800,24800,24800,0
|
|
20230728,171600,316207750,24800,24800,24800,24800,0
|
|
20230728,171500,316207750,24800,24800,24800,24800,0
|
|
20230728,171400,316207750,24800,24800,24800,24800,0
|
|
20230728,171300,316207750,24800,24800,24800,24800,0
|
|
20230728,171200,316207750,24800,24800,24800,24800,0
|
|
20230728,171100,316207750,24800,24800,24800,24800,420
|
|
20230728,171000,316207750,24800,24800,24800,24800,0
|
|
20230728,170900,316207750,24800,24800,24800,24800,0
|
|
20230728,170800,316207750,24800,24800,24800,24800,0
|
|
20230728,170700,316207750,24800,24800,24800,24800,0
|
|
20230728,170600,316207750,24800,24800,24800,24800,0
|
|
20230728,170500,316207750,24800,24800,24800,24800,0
|
|
20230728,170400,316207750,24800,24800,24800,24800,0
|
|
20230728,170300,316207750,24800,24800,24800,24800,0
|
|
20230728,170200,316207750,24800,24800,24800,24800,0
|
|
20230728,170100,316207750,24800,24800,24800,24800,0
|
|
20230728,170000,316207750,24800,24800,24800,24800,0
|
|
20230728,165900,316207750,24800,24800,24800,24800,0
|
|
20230728,165800,316207750,24800,24800,24800,24800,0
|
|
20230728,165700,316207750,24800,24800,24800,24800,0
|
|
20230728,165600,316207750,24800,24800,24800,24800,0
|
|
20230728,165500,316207750,24800,24800,24800,24800,0
|
|
20230728,165400,316207750,24800,24800,24800,24800,0
|
|
20230728,165300,316207750,24800,24800,24800,24800,0
|
|
20230728,165200,316207750,24800,24800,24800,24800,0
|
|
20230728,165100,316207750,24800,24800,24800,24800,0
|
|
20230728,165000,316207750,24800,24800,24800,24800,0
|
|
20230728,164900,316207750,24800,24800,24800,24800,0
|
|
20230728,164800,316207750,24800,24800,24800,24800,0
|
|
20230728,164700,316207750,24800,24800,24800,24800,0
|
|
20230728,164600,316207750,24800,24800,24800,24800,0
|
|
20230728,164500,316207750,24800,24800,24800,24800,0
|
|
20230728,164400,316207750,24800,24800,24800,24800,0
|
|
20230728,164300,316207750,24800,24800,24800,24800,0
|
|
20230728,164200,316207750,24800,24800,24800,24800,0
|
|
20230728,164100,316207750,24800,24800,24800,24800,420
|
|
20230728,164000,316207750,24800,24800,24800,24800,0
|
|
20230728,163900,316207750,24800,24800,24800,24800,0
|
|
20230728,163800,316207750,24800,24800,24800,24800,0
|
|
20230728,163700,316207750,24800,24800,24800,24800,0
|
|
20230728,163600,316207750,24800,24800,24800,24800,0
|
|
20230728,163500,316207750,24800,24800,24800,24800,0
|
|
20230728,163400,316207750,24800,24800,24800,24800,0
|
|
20230728,163300,316207750,24800,24800,24800,24800,0
|
|
20230728,163200,316207750,24800,24800,24800,24800,0
|
|
20230728,163100,316207750,24800,24800,24800,24800,0
|
|
20230728,163000,316207750,24800,24800,24800,24800,0
|
|
20230728,162900,316207750,24800,24800,24800,24800,0
|
|
20230728,162800,316207750,24800,24800,24800,24800,0
|
|
20230728,162700,316207750,24800,24800,24800,24800,0
|
|
20230728,162600,316207750,24800,24800,24800,24800,0
|
|
20230728,162500,316207750,24800,24800,24800,24800,0
|
|
20230728,162400,316207750,24800,24800,24800,24800,0
|
|
20230728,162300,316207750,24800,24800,24800,24800,0
|
|
20230728,162200,316207750,24800,24800,24800,24800,0
|
|
20230728,162100,316207750,24800,24800,24800,24800,0
|
|
20230728,162000,316207750,24800,24800,24800,24800,0
|
|
20230728,161900,316207750,24800,24800,24800,24800,0
|
|
20230728,161800,316207750,24800,24800,24800,24800,0
|
|
20230728,161700,316207750,24800,24800,24800,24800,0
|
|
20230728,161600,316207750,24800,24800,24800,24800,0
|
|
20230728,161500,316207750,24800,24800,24800,24800,0
|
|
20230728,161400,316207750,24800,24800,24800,24800,0
|
|
20230728,161300,316207750,24800,24800,24800,24800,0
|
|
20230728,161200,316207750,24800,24800,24800,24800,0
|
|
20230728,161100,316207750,24800,24800,24800,24800,420
|
|
20230728,161000,316207750,24800,24800,24800,24800,0
|
|
20230728,160900,316207750,24800,24800,24800,24800,0
|
|
20230728,160800,316207750,24800,24800,24800,24800,0
|
|
20230728,160700,316207750,24800,24800,24800,24800,0
|
|
20230728,160600,316207750,24800,24800,24800,24800,0
|
|
20230728,160500,316207750,24800,24800,24800,24800,0
|
|
20230728,160400,316207750,24800,24800,24800,24800,0
|
|
20230728,160300,316207750,24800,24800,24800,24800,0
|
|
20230728,160200,316207750,24800,24800,24800,24800,0
|
|
20230728,160100,316207750,24800,24800,24800,24800,0
|
|
20230728,160000,316207750,24800,24800,24800,24800,0
|
|
20230728,155900,316207750,24800,24800,24800,24800,0
|
|
20230728,155800,316207750,24800,24800,24800,24800,0
|
|
20230728,155700,316207750,24800,24800,24800,24800,0
|
|
20230728,155600,316207750,24800,24800,24800,24800,0
|
|
20230728,155500,316207750,24800,24800,24800,24800,0
|
|
20230728,155400,316207750,24800,24800,24800,24800,0
|
|
20230728,155300,316207750,24800,24800,24800,24800,0
|
|
20230728,155200,316207750,24800,24800,24800,24800,0
|
|
20230728,155100,316207750,24800,24800,24800,24800,0
|
|
20230728,155000,316207750,24800,24800,24800,24800,0
|
|
20230728,154900,316207750,24800,24800,24800,24800,0
|
|
20230728,154800,316207750,24800,24800,24800,24800,0
|
|
20230728,154700,316207750,24800,24800,24800,24800,0
|
|
20230728,154600,316207750,24800,24800,24800,24800,0
|
|
20230728,154500,316207750,24800,24800,24800,24800,0
|
|
20230728,154400,316207750,24800,24800,24800,24800,0
|
|
20230728,154300,316207750,24800,24800,24800,24800,0
|
|
20230728,154200,316207750,24800,24800,24800,24800,0
|
|
20230728,154100,316207750,24800,24800,24800,24800,420
|
|
20230728,154000,316207750,24800,24800,24800,24800,0
|
|
20230728,153900,316207750,24800,24800,24800,24800,0
|
|
20230728,153800,316207750,24800,24800,24800,24800,0
|
|
20230728,153700,316207750,24800,24800,24800,24800,0
|
|
20230728,153600,316207750,24800,24800,24800,24800,0
|
|
20230728,153500,316207750,24800,24800,24800,24800,0
|
|
20230728,153400,316207750,24800,24800,24800,24800,0
|
|
20230728,153300,316207750,24800,24800,24800,24800,0
|
|
20230728,153200,316207750,24800,24800,24800,24800,0
|
|
20230728,153100,316207750,24800,24800,24800,24800,0
|
|
20230728,153000,316207750,24800,24800,24800,24800,420
|
|
20230728,152900,305791750,24700,24700,24700,24700,0
|
|
20230728,152800,305791750,24700,24700,24700,24700,0
|
|
20230728,152700,305791750,24700,24700,24700,24700,0
|
|
20230728,152600,305791750,24700,24700,24700,24700,0
|
|
20230728,152500,305791750,24700,24700,24700,24700,0
|
|
20230728,152400,305791750,24700,24700,24700,24700,0
|
|
20230728,152300,305791750,24700,24700,24700,24700,0
|
|
20230728,152200,305791750,24700,24700,24700,24700,0
|
|
20230728,152100,305791750,24700,24700,24700,24700,0
|
|
20230728,152000,305791750,24700,24700,24700,24700,0
|
|
20230728,151900,305791750,24700,24700,24700,24650,66
|
|
20230728,151800,304162150,24650,24700,24700,24650,69
|
|
20230728,151700,302458250,24700,24700,24700,24700,5
|
|
20230728,151600,302334750,24650,24650,24650,24650,7
|
|
20230728,151500,302162200,24650,24650,24650,24650,0
|
|
20230728,151400,302162200,24650,24650,24650,24650,0
|
|
20230728,151300,302162200,24650,24650,24650,24650,0
|
|
20230728,151200,302162200,24650,24650,24650,24650,0
|
|
20230728,151100,302162200,24650,24650,24650,24650,10
|
|
20230728,151000,301915700,24650,24650,24650,24650,1
|
|
20230728,150900,301891050,24650,24650,24650,24650,112
|
|
20230728,150800,299130250,24650,24650,24650,24650,52
|
|
20230728,150700,297848450,24700,24700,24700,24700,0
|
|
20230728,150600,297848450,24700,24700,24700,24700,1
|
|
20230728,150500,297823750,24700,24700,24700,24700,2
|
|
20230728,150400,297774350,24700,24700,24700,24700,0
|
|
20230728,150300,297774350,24700,24700,24700,24700,2
|
|
20230728,150200,297724950,24700,24700,24700,24700,0
|
|
20230728,150100,297724950,24700,24700,24700,24700,1
|
|
20230728,150000,297700250,24750,24750,24750,24750,4
|
|
20230728,145900,297601250,24700,24700,24700,24700,49
|
|
20230728,145800,296390950,24700,24700,24700,24700,7
|
|
20230728,145700,296218050,24700,24700,24700,24700,0
|
|
20230728,145600,296218050,24700,24700,24700,24700,0
|
|
20230728,145500,296218050,24700,24650,24700,24650,237
|
|
20230728,145400,290364200,24650,24650,24650,24650,4
|
|
20230728,145300,290265600,24650,24650,24650,24650,0
|
|
20230728,145200,290265600,24650,24650,24650,24650,0
|
|
20230728,145100,290265600,24650,24650,24650,24650,12
|
|
20230728,145000,289969800,24650,24650,24650,24650,43
|
|
20230728,144900,288909850,24650,24650,24650,24650,5
|
|
20230728,144800,288786600,24650,24650,24650,24650,0
|
|
20230728,144700,288786600,24650,24650,24650,24650,0
|
|
20230728,144600,288786600,24650,24650,24650,24650,16
|
|
20230728,144500,288392200,24700,24700,24700,24700,0
|
|
20230728,144400,288392200,24700,24700,24700,24700,1
|
|
20230728,144300,288367500,24650,24650,24650,24650,4
|
|
20230728,144200,288268900,24650,24650,24650,24650,4
|
|
20230728,144100,288170300,24650,24650,24650,24650,80
|
|
20230728,144000,286198300,24650,24650,24650,24650,0
|
|
20230728,143900,286198300,24650,24650,24650,24650,10
|
|
20230728,143800,285951800,24650,24650,24650,24650,0
|
|
20230728,143700,285951800,24650,24650,24650,24650,0
|
|
20230728,143600,285951800,24650,24650,24650,24650,0
|
|
20230728,143500,285951800,24650,24650,24650,24650,5
|
|
20230728,143400,285828550,24600,24600,24600,24600,0
|
|
20230728,143300,285828550,24600,24600,24600,24600,3
|
|
20230728,143200,285754750,24600,24600,24600,24600,0
|
|
20230728,143100,285754750,24600,24600,24600,24600,26
|
|
20230728,143000,285115150,24600,24600,24600,24600,0
|
|
20230728,142900,285115150,24600,24600,24600,24600,0
|
|
20230728,142800,285115150,24600,24600,24600,24600,750
|
|
20230728,142700,266665150,24650,24650,24650,24650,0
|
|
20230728,142600,266665150,24650,24650,24650,24650,33
|
|
20230728,142500,265851700,24650,24650,24650,24650,0
|
|
20230728,142400,265851700,24650,24650,24650,24650,6
|
|
20230728,142300,265703800,24650,24650,24650,24650,4
|
|
20230728,142200,265605200,24650,24650,24650,24650,4
|
|
20230728,142100,265506600,24650,24650,24650,24650,0
|
|
20230728,142000,265506600,24650,24650,24650,24650,6
|
|
20230728,141900,265358700,24650,24650,24650,24650,0
|
|
20230728,141800,265358700,24650,24650,24650,24650,0
|
|
20230728,141700,265358700,24650,24650,24650,24650,113
|
|
20230728,141600,262573250,24700,24700,24700,24700,0
|
|
20230728,141500,262573250,24700,24650,24700,24650,11
|
|
20230728,141400,262302050,24650,24650,24650,24650,0
|
|
20230728,141300,262302050,24650,24650,24650,24650,0
|
|
20230728,141200,262302050,24650,24650,24650,24650,0
|
|
20230728,141100,262302050,24650,24650,24650,24650,0
|
|
20230728,141000,262302050,24650,24650,24650,24650,3
|
|
20230728,140900,262228100,24700,24700,24700,24700,0
|
|
20230728,140800,262228100,24700,24700,24700,24700,0
|
|
20230728,140700,262228100,24700,24700,24700,24700,0
|
|
20230728,140600,262228100,24700,24700,24700,24700,0
|
|
20230728,140500,262228100,24700,24700,24700,24700,0
|
|
20230728,140400,262228100,24700,24700,24700,24700,0
|
|
20230728,140300,262228100,24700,24700,24700,24700,5
|
|
20230728,140200,262104600,24650,24650,24650,24650,1
|
|
20230728,140100,262079950,24600,24600,24600,24600,0
|
|
20230728,140000,262079950,24600,24650,24650,24600,7
|
|
20230728,135900,261907700,24650,24650,24650,24650,0
|
|
20230728,135800,261907700,24650,24650,24650,24650,0
|
|
20230728,135700,261907700,24650,24650,24650,24650,0
|
|
20230728,135600,261907700,24650,24650,24650,24650,12
|
|
20230728,135500,261611900,24600,24600,24600,24600,0
|
|
20230728,135400,261611900,24600,24600,24600,24600,0
|
|
20230728,135300,261611900,24600,24600,24600,24600,30
|
|
20230728,135200,260873900,24650,24650,24650,24650,0
|
|
20230728,135100,260873900,24650,24650,24650,24650,0
|
|
20230728,135000,260873900,24650,24650,24650,24650,10
|
|
20230728,134900,260627400,24650,24650,24650,24650,0
|
|
20230728,134800,260627400,24650,24650,24650,24650,8
|
|
20230728,134700,260430200,24650,24650,24650,24650,0
|
|
20230728,134600,260430200,24650,24650,24650,24650,0
|
|
20230728,134500,260430200,24650,24650,24650,24650,4
|
|
20230728,134400,260331600,24650,24650,24650,24650,0
|
|
20230728,134300,260331600,24650,24650,24650,24650,70
|
|
20230728,134200,258606100,24650,24650,24650,24650,33
|
|
20230728,134100,257792650,24650,24650,24650,24650,29
|
|
20230728,134000,257077800,24650,24650,24650,24650,29
|
|
20230728,133900,256362950,24650,24650,24650,24650,0
|
|
20230728,133800,256362950,24650,24650,24650,24650,100
|
|
20230728,133700,253897950,24650,24650,24650,24650,0
|
|
20230728,133600,253897950,24650,24650,24650,24650,3
|
|
20230728,133500,253824000,24700,24700,24700,24700,0
|
|
20230728,133400,253824000,24700,24700,24700,24700,0
|
|
20230728,133300,253824000,24700,24700,24700,24700,7
|
|
20230728,133200,253651100,24700,24700,24700,24700,0
|
|
20230728,133100,253651100,24700,24700,24700,24700,0
|
|
20230728,133000,253651100,24700,24700,24700,24700,0
|
|
20230728,132900,253651100,24700,24700,24700,24700,12
|
|
20230728,132800,253354700,24700,24700,24700,24700,5
|
|
20230728,132700,253231200,24650,24650,24650,24650,0
|
|
20230728,132600,253231200,24650,24650,24650,24650,0
|
|
20230728,132500,253231200,24650,24650,24650,24650,10
|
|
20230728,132400,252984700,24650,24650,24650,24650,0
|
|
20230728,132300,252984700,24650,24650,24650,24650,10
|
|
20230728,132200,252738200,24650,24650,24650,24650,0
|
|
20230728,132100,252738200,24650,24650,24650,24650,0
|
|
20230728,132000,252738200,24650,24650,24650,24650,0
|
|
20230728,131900,252738200,24650,24650,24650,24650,0
|
|
20230728,131800,252738200,24650,24650,24650,24650,0
|
|
20230728,131700,252738200,24650,24650,24650,24650,0
|
|
20230728,131600,252738200,24650,24650,24650,24650,0
|
|
20230728,131500,252738200,24650,24650,24650,24650,0
|
|
20230728,131400,252738200,24650,24650,24650,24650,0
|
|
20230728,131300,252738200,24650,24650,24650,24650,0
|
|
20230728,131200,252738200,24650,24650,24650,24650,0
|
|
20230728,131100,252738200,24650,24650,24650,24650,21
|
|
20230728,131000,252220550,24650,24650,24650,24650,0
|
|
20230728,130900,252220550,24650,24650,24650,24650,3
|
|
20230728,130800,252146600,24700,24700,24700,24700,0
|
|
20230728,130700,252146600,24700,24700,24700,24700,0
|
|
20230728,130600,252146600,24700,24700,24700,24700,0
|
|
20230728,130500,252146600,24700,24700,24700,24700,0
|
|
20230728,130400,252146600,24700,24700,24700,24700,0
|
|
20230728,130300,252146600,24700,24700,24700,24700,1
|
|
20230728,130200,252121900,24700,24700,24700,24700,0
|
|
20230728,130100,252121900,24700,24700,24700,24700,0
|
|
20230728,130000,252121900,24700,24700,24700,24700,2
|
|
20230728,125900,252072500,24650,24650,24650,24650,0
|
|
20230728,125800,252072500,24650,24650,24650,24650,0
|
|
20230728,125700,252072500,24650,24650,24650,24650,0
|
|
20230728,125600,252072500,24650,24650,24650,24650,3
|
|
20230728,125500,251998550,24600,24600,24600,24600,0
|
|
20230728,125400,251998550,24600,24600,24600,24600,0
|
|
20230728,125300,251998550,24600,24600,24600,24600,12
|
|
20230728,125200,251703350,24600,24600,24600,24600,2
|
|
20230728,125100,251654150,24650,24650,24650,24650,2
|
|
20230728,125000,251604850,24650,24650,24650,24650,0
|
|
20230728,124900,251604850,24650,24650,24650,24650,161
|
|
20230728,124800,247636200,24650,24650,24650,24650,80
|
|
20230728,124700,245664200,24650,24650,24650,24650,0
|
|
20230728,124600,245664200,24650,24650,24650,24650,0
|
|
20230728,124500,245664200,24650,24700,24700,24650,6
|
|
20230728,124400,245516200,24700,24700,24700,24700,16
|
|
20230728,124300,245121000,24700,24700,24700,24700,0
|
|
20230728,124200,245121000,24700,24700,24700,24700,0
|
|
20230728,124100,245121000,24700,24700,24700,24700,3
|
|
20230728,124000,245046900,24700,24700,24700,24700,15
|
|
20230728,123900,244676400,24750,24750,24750,24750,0
|
|
20230728,123800,244676400,24750,24750,24750,24750,0
|
|
20230728,123700,244676400,24750,24750,24750,24750,0
|
|
20230728,123600,244676400,24750,24750,24750,24750,0
|
|
20230728,123500,244676400,24750,24750,24750,24750,0
|
|
20230728,123400,244676400,24750,24750,24750,24750,0
|
|
20230728,123300,244676400,24750,24750,24750,24750,0
|
|
20230728,123200,244676400,24750,24750,24750,24750,0
|
|
20230728,123100,244676400,24750,24750,24750,24750,0
|
|
20230728,123000,244676400,24750,24750,24750,24750,0
|
|
20230728,122900,244676400,24750,24750,24750,24750,0
|
|
20230728,122800,244676400,24750,24750,24750,24750,0
|
|
20230728,122700,244676400,24750,24750,24750,24750,0
|
|
20230728,122600,244676400,24750,24750,24750,24750,81
|
|
20230728,122500,242671650,24800,24800,24800,24800,0
|
|
20230728,122400,242671650,24800,24800,24800,24800,0
|
|
20230728,122300,242671650,24800,24800,24800,24800,0
|
|
20230728,122200,242671650,24800,24800,24800,24800,0
|
|
20230728,122100,242671650,24800,24800,24800,24800,0
|
|
20230728,122000,242671650,24800,24800,24800,24800,0
|
|
20230728,121900,242671650,24800,24800,24800,24800,0
|
|
20230728,121800,242671650,24800,24800,24800,24800,200
|
|
20230728,121700,237711650,24800,24800,24800,24800,31
|
|
20230728,121600,236942850,24800,24800,24800,24800,0
|
|
20230728,121500,236942850,24800,24800,24800,24800,0
|
|
20230728,121400,236942850,24800,24800,24800,24800,0
|
|
20230728,121300,236942850,24800,24800,24800,24800,0
|
|
20230728,121200,236942850,24800,24800,24800,24800,0
|
|
20230728,121100,236942850,24800,24800,24800,24800,0
|
|
20230728,121000,236942850,24800,24800,24800,24800,0
|
|
20230728,120900,236942850,24800,24800,24800,24800,0
|
|
20230728,120800,236942850,24800,24700,24800,24700,2828
|
|
20230728,120700,166830450,24650,24650,24650,24650,0
|
|
20230728,120600,166830450,24650,24650,24650,24650,0
|
|
20230728,120500,166830450,24650,24650,24650,24650,26
|
|
20230728,120400,166189550,24650,24650,24650,24650,75
|
|
20230728,120300,164340800,24600,24600,24600,24600,0
|
|
20230728,120200,164340800,24600,24600,24600,24600,0
|
|
20230728,120100,164340800,24600,24600,24600,24600,0
|
|
20230728,120000,164340800,24600,24600,24600,24600,0
|
|
20230728,115900,164340800,24600,24600,24600,24600,0
|
|
20230728,115800,164340800,24600,24600,24600,24600,17
|
|
20230728,115700,163922600,24650,24650,24650,24650,0
|
|
20230728,115600,163922600,24650,24650,24650,24650,1
|
|
20230728,115500,163897950,24650,24650,24650,24650,2
|
|
20230728,115400,163848650,24650,24650,24650,24650,0
|
|
20230728,115300,163848650,24650,24650,24650,24650,0
|
|
20230728,115200,163848650,24650,24650,24650,24650,0
|
|
20230728,115100,163848650,24650,24650,24650,24650,0
|
|
20230728,115000,163848650,24650,24650,24650,24650,9
|
|
20230728,114900,163626800,24650,24650,24650,24650,3
|
|
20230728,114800,163552850,24650,24650,24650,24650,0
|
|
20230728,114700,163552850,24650,24650,24650,24650,0
|
|
20230728,114600,163552850,24650,24650,24650,24650,0
|
|
20230728,114500,163552850,24650,24650,24650,24650,5
|
|
20230728,114400,163429600,24650,24650,24650,24650,0
|
|
20230728,114300,163429600,24650,24650,24650,24650,0
|
|
20230728,114200,163429600,24650,24650,24650,24650,10
|
|
20230728,114100,163183100,24650,24650,24650,24650,0
|
|
20230728,114000,163183100,24650,24650,24650,24650,0
|
|
20230728,113900,163183100,24650,24650,24650,24650,0
|
|
20230728,113800,163183100,24650,24650,24650,24650,0
|
|
20230728,113700,163183100,24650,24650,24650,24650,0
|
|
20230728,113600,163183100,24650,24650,24650,24650,0
|
|
20230728,113500,163183100,24650,24650,24650,24650,0
|
|
20230728,113400,163183100,24650,24650,24650,24650,1
|
|
20230728,113300,163158450,24650,24650,24650,24650,0
|
|
20230728,113200,163158450,24650,24650,24650,24650,1
|
|
20230728,113100,163133800,24650,24650,24650,24650,0
|
|
20230728,113000,163133800,24650,24650,24650,24650,0
|
|
20230728,112900,163133800,24650,24650,24650,24650,0
|
|
20230728,112800,163133800,24650,24650,24650,24650,0
|
|
20230728,112700,163133800,24650,24650,24650,24650,0
|
|
20230728,112600,163133800,24650,24650,24650,24650,0
|
|
20230728,112500,163133800,24650,24650,24650,24650,0
|
|
20230728,112400,163133800,24650,24650,24650,24650,0
|
|
20230728,112300,163133800,24650,24650,24650,24650,72
|
|
20230728,112200,161359000,24650,24700,24700,24650,631
|
|
20230728,112100,145804550,24750,24750,24750,24750,1
|
|
20230728,112000,145779800,24750,24750,24750,24750,0
|
|
20230728,111900,145779800,24750,24750,24750,24750,0
|
|
20230728,111800,145779800,24750,24750,24750,24750,5
|
|
20230728,111700,145656050,24700,24700,24700,24700,9
|
|
20230728,111600,145433750,24700,24700,24700,24700,1
|
|
20230728,111500,145409050,24650,24650,24650,24650,5
|
|
20230728,111400,145285800,24700,24700,24700,24700,0
|
|
20230728,111300,145285800,24700,24700,24700,24700,2
|
|
20230728,111200,145236400,24700,24700,24700,24700,0
|
|
20230728,111100,145236400,24700,24700,24700,24700,2
|
|
20230728,111000,145187000,24750,24750,24750,24750,0
|
|
20230728,110900,145187000,24750,24750,24750,24750,0
|
|
20230728,110800,145187000,24750,24750,24750,24750,0
|
|
20230728,110700,145187000,24750,24750,24750,24750,0
|
|
20230728,110600,145187000,24750,24750,24750,24750,0
|
|
20230728,110500,145187000,24750,24750,24750,24750,0
|
|
20230728,110400,145187000,24750,24750,24750,24750,0
|
|
20230728,110300,145187000,24750,24750,24750,24750,0
|
|
20230728,110200,145187000,24750,24750,24750,24750,91
|
|
20230728,110100,142934750,24750,24750,24750,24750,0
|
|
20230728,110000,142934750,24750,24750,24750,24750,1
|
|
20230728,105900,142910000,24750,24700,24750,24700,100
|
|
20230728,105800,140437000,24700,24700,24700,24700,0
|
|
20230728,105700,140437000,24700,24700,24700,24700,50
|
|
20230728,105600,139202000,24700,24700,24700,24700,0
|
|
20230728,105500,139202000,24700,24700,24700,24700,0
|
|
20230728,105400,139202000,24700,24700,24700,24700,0
|
|
20230728,105300,139202000,24700,24700,24700,24700,0
|
|
20230728,105200,139202000,24700,24700,24700,24700,0
|
|
20230728,105100,139202000,24700,24700,24700,24700,15
|
|
20230728,105000,138831500,24600,24600,24600,24600,2
|
|
20230728,104900,138782300,24700,24600,24700,24600,22
|
|
20230728,104800,138240100,24600,24600,24600,24600,0
|
|
20230728,104700,138240100,24600,24600,24600,24600,209
|
|
20230728,104600,133098700,24600,24650,24650,24600,231
|
|
20230728,104500,127413800,24700,24700,24700,24700,0
|
|
20230728,104400,127413800,24700,24700,24700,24700,0
|
|
20230728,104300,127413800,24700,24700,24700,24700,14
|
|
20230728,104200,127068000,24700,24700,24700,24700,0
|
|
20230728,104100,127068000,24700,24700,24700,24700,1
|
|
20230728,104000,127043300,24700,24700,24700,24700,0
|
|
20230728,103900,127043300,24700,24700,24700,24700,0
|
|
20230728,103800,127043300,24700,24700,24700,24700,0
|
|
20230728,103700,127043300,24700,24700,24700,24700,0
|
|
20230728,103600,127043300,24700,24700,24700,24700,0
|
|
20230728,103500,127043300,24700,24700,24700,24700,0
|
|
20230728,103400,127043300,24700,24700,24700,24700,0
|
|
20230728,103300,127043300,24700,24700,24700,24700,4
|
|
20230728,103200,126944500,24700,24700,24700,24700,1
|
|
20230728,103100,126919800,24700,24700,24700,24700,0
|
|
20230728,103000,126919800,24700,24700,24700,24700,0
|
|
20230728,102900,126919800,24700,24700,24700,24700,15
|
|
20230728,102800,126549300,24700,24700,24700,24700,0
|
|
20230728,102700,126549300,24700,24700,24700,24700,0
|
|
20230728,102600,126549300,24700,24700,24700,24700,0
|
|
20230728,102500,126549300,24700,24700,24700,24700,2
|
|
20230728,102400,126499900,24700,24700,24700,24700,0
|
|
20230728,102300,126499900,24700,24700,24700,24700,19
|
|
20230728,102200,126030600,24800,24750,24800,24750,122
|
|
20230728,102100,123006900,24750,24650,24750,24650,121
|
|
20230728,102000,120015800,24600,24600,24600,24600,231
|
|
20230728,101900,114333200,24600,24550,24600,24550,157
|
|
20230728,101800,110471050,24550,24550,24550,24550,0
|
|
20230728,101700,110471050,24550,24550,24550,24550,9
|
|
20230728,101600,110250100,24550,24550,24550,24550,160
|
|
20230728,101500,106322100,24450,24450,24450,24450,0
|
|
20230728,101400,106322100,24450,24450,24450,24450,0
|
|
20230728,101300,106322100,24450,24450,24450,24450,0
|
|
20230728,101200,106322100,24450,24450,24450,24450,0
|
|
20230728,101100,106322100,24450,24500,24500,24450,338
|
|
20230728,101000,98057950,24450,24450,24450,24450,0
|
|
20230728,100900,98057950,24450,24450,24450,24450,0
|
|
20230728,100800,98057950,24450,24450,24450,24450,5
|
|
20230728,100700,97935700,24450,24450,24450,24450,25
|
|
20230728,100600,97324450,24500,24500,24500,24500,27
|
|
20230728,100500,96662950,24550,24550,24550,24550,0
|
|
20230728,100400,96662950,24550,24550,24550,24550,0
|
|
20230728,100300,96662950,24550,24550,24550,24550,0
|
|
20230728,100200,96662950,24550,24550,24550,24550,96
|
|
20230728,100100,94306150,24500,24500,24500,24450,677
|
|
20230728,100000,77747600,24550,24500,24550,24500,3
|
|
20230728,095900,77674000,24550,24550,24550,24550,4
|
|
20230728,095800,77575800,24550,24550,24550,24550,30
|
|
20230728,095700,76839300,24600,24600,24600,24600,93
|
|
20230728,095600,74551500,24600,24600,24600,24600,0
|
|
20230728,095500,74551500,24600,24600,24600,24600,0
|
|
20230728,095400,74551500,24600,24600,24600,24600,0
|
|
20230728,095300,74551500,24600,24600,24600,24600,2
|
|
20230728,095200,74502300,24600,24600,24600,24600,0
|
|
20230728,095100,74502300,24600,24600,24600,24600,0
|
|
20230728,095000,74502300,24600,24600,24600,24600,1
|
|
20230728,094900,74477700,24450,24450,24450,24450,0
|
|
20230728,094800,74477700,24450,24450,24450,24450,0
|
|
20230728,094700,74477700,24450,24500,24500,24450,120
|
|
20230728,094600,71543100,24450,24450,24450,24450,0
|
|
20230728,094500,71543100,24450,24450,24450,24450,0
|
|
20230728,094400,71543100,24450,24550,24550,24450,624
|
|
20230728,094300,56282900,24500,24500,24500,24500,4
|
|
20230728,094200,56184900,24500,24500,24500,24500,75
|
|
20230728,094100,54347400,24500,24500,24500,24500,84
|
|
20230728,094000,52289400,24500,24500,24500,24500,0
|
|
20230728,093900,52289400,24500,24500,24500,24500,0
|
|
20230728,093800,52289400,24500,24550,24550,24500,15
|
|
20230728,093700,51921850,24500,24500,24500,24500,143
|
|
20230728,093600,48418350,24500,24500,24500,24450,333
|
|
20230728,093500,40260250,24550,24550,24550,24550,2
|
|
20230728,093400,40211150,24550,24550,24550,24550,4
|
|
20230728,093300,40112950,24500,24550,24550,24500,95
|
|
20230728,093200,37782900,24550,24550,24550,24550,3
|
|
20230728,093100,37709250,24500,24500,24500,24500,30
|
|
20230728,093000,36974250,24500,24500,24500,24500,1
|
|
20230728,092900,36949750,24500,24500,24500,24500,2
|
|
20230728,092800,36900750,24500,24500,24500,24500,8
|
|
20230728,092700,36704750,24500,24500,24500,24500,49
|
|
20230728,092600,35504250,24500,24550,24550,24500,86
|
|
20230728,092500,33393050,24550,24550,24550,24550,9
|
|
20230728,092400,33172100,24550,24550,24550,24550,116
|
|
20230728,092300,30324300,24550,24600,24600,24550,6
|
|
20230728,092200,30176900,24600,24600,24600,24600,0
|
|
20230728,092100,30176900,24600,24550,24600,24550,8
|
|
20230728,092000,29980300,24700,24700,24700,24700,3
|
|
20230728,091900,29906200,24600,24600,24600,24600,10
|
|
20230728,091800,29660200,24600,24600,24600,24600,0
|
|
20230728,091700,29660200,24600,24600,24600,24600,7
|
|
20230728,091600,29488000,24600,24600,24600,24600,9
|
|
20230728,091500,29266600,24600,24600,24600,24500,394
|
|
20230728,091400,19576650,24450,24450,24450,24450,5
|
|
20230728,091300,19454400,24450,24450,24450,24450,30
|
|
20230728,091200,18720900,24450,24450,24450,24450,4
|
|
20230728,091100,18623100,24450,24450,24450,24450,29
|
|
20230728,091000,17914050,24450,24450,24600,24450,19
|
|
20230728,090900,17448000,24450,24450,24450,24450,5
|
|
20230728,090800,17325750,24400,24400,24400,24400,2
|
|
20230728,090700,17276950,24400,24400,24400,24400,5
|
|
20230728,090600,17154950,24400,24400,24400,24400,1
|
|
20230728,090500,17130550,24450,24400,24450,24400,108
|
|
20230728,090400,14492100,24400,24400,24400,24400,1
|
|
20230728,090300,14467700,24350,24350,24400,24350,52
|
|
20230728,090200,13200500,24400,24400,24450,24400,68
|
|
20230728,090100,11541200,24400,24400,24400,24400,6
|
|
20230728,090000,11394800,24400,24400,24400,24400,467
|