614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191100,674800700,21000,21000,21000,21000,539
|
|
20230728,191000,674800700,21000,21000,21000,21000,0
|
|
20230728,190900,674800700,21000,21000,21000,21000,0
|
|
20230728,190800,674800700,21000,21000,21000,21000,0
|
|
20230728,190700,674800700,21000,21000,21000,21000,0
|
|
20230728,190600,674800700,21000,21000,21000,21000,0
|
|
20230728,190500,674800700,21000,21000,21000,21000,0
|
|
20230728,190400,674800700,21000,21000,21000,21000,0
|
|
20230728,190300,674800700,21000,21000,21000,21000,0
|
|
20230728,190200,674800700,21000,21000,21000,21000,0
|
|
20230728,190100,674800700,21000,21000,21000,21000,0
|
|
20230728,190000,674800700,21000,21000,21000,21000,0
|
|
20230728,185900,674800700,21000,21000,21000,21000,0
|
|
20230728,185800,674800700,21000,21000,21000,21000,0
|
|
20230728,185700,674800700,21000,21000,21000,21000,0
|
|
20230728,185600,674800700,21000,21000,21000,21000,0
|
|
20230728,185500,674800700,21000,21000,21000,21000,0
|
|
20230728,185400,674800700,21000,21000,21000,21000,0
|
|
20230728,185300,674800700,21000,21000,21000,21000,0
|
|
20230728,185200,674800700,21000,21000,21000,21000,0
|
|
20230728,185100,674800700,21000,21000,21000,21000,0
|
|
20230728,185000,674800700,21000,21000,21000,21000,0
|
|
20230728,184900,674800700,21000,21000,21000,21000,0
|
|
20230728,184800,674800700,21000,21000,21000,21000,0
|
|
20230728,184700,674800700,21000,21000,21000,21000,0
|
|
20230728,184600,674800700,21000,21000,21000,21000,0
|
|
20230728,184500,674800700,21000,21000,21000,21000,0
|
|
20230728,184400,674800700,21000,21000,21000,21000,0
|
|
20230728,184300,674800700,21000,21000,21000,21000,0
|
|
20230728,184200,674800700,21000,21000,21000,21000,0
|
|
20230728,184100,674800700,21000,21000,21000,21000,539
|
|
20230728,184000,674800700,21000,21000,21000,21000,0
|
|
20230728,183900,674800700,21000,21000,21000,21000,0
|
|
20230728,183800,674800700,21000,21000,21000,21000,0
|
|
20230728,183700,674800700,21000,21000,21000,21000,0
|
|
20230728,183600,674800700,21000,21000,21000,21000,0
|
|
20230728,183500,674800700,21000,21000,21000,21000,0
|
|
20230728,183400,674800700,21000,21000,21000,21000,0
|
|
20230728,183300,674800700,21000,21000,21000,21000,0
|
|
20230728,183200,674800700,21000,21000,21000,21000,0
|
|
20230728,183100,674800700,21000,21000,21000,21000,0
|
|
20230728,183000,674800700,21000,21000,21000,21000,0
|
|
20230728,182900,674800700,21000,21000,21000,21000,0
|
|
20230728,182800,674800700,21000,21000,21000,21000,0
|
|
20230728,182700,674800700,21000,21000,21000,21000,0
|
|
20230728,182600,674800700,21000,21000,21000,21000,0
|
|
20230728,182500,674800700,21000,21000,21000,21000,0
|
|
20230728,182400,674800700,21000,21000,21000,21000,0
|
|
20230728,182300,674800700,21000,21000,21000,21000,0
|
|
20230728,182200,674800700,21000,21000,21000,21000,0
|
|
20230728,182100,674800700,21000,21000,21000,21000,0
|
|
20230728,182000,674800700,21000,21000,21000,21000,0
|
|
20230728,181900,674800700,21000,21000,21000,21000,0
|
|
20230728,181800,674800700,21000,21000,21000,21000,0
|
|
20230728,181700,674800700,21000,21000,21000,21000,0
|
|
20230728,181600,674800700,21000,21000,21000,21000,0
|
|
20230728,181500,674800700,21000,21000,21000,21000,0
|
|
20230728,181400,674800700,21000,21000,21000,21000,0
|
|
20230728,181300,674800700,21000,21000,21000,21000,0
|
|
20230728,181200,674800700,21000,21000,21000,21000,0
|
|
20230728,181100,674800700,21000,21000,21000,21000,539
|
|
20230728,181000,674800700,21000,21000,21000,21000,0
|
|
20230728,180900,674800700,21000,21000,21000,21000,0
|
|
20230728,180800,674800700,21000,21000,21000,21000,0
|
|
20230728,180700,674800700,21000,21000,21000,21000,0
|
|
20230728,180600,674800700,21000,21000,21000,21000,0
|
|
20230728,180500,674800700,21000,21000,21000,21000,0
|
|
20230728,180400,674800700,21000,21000,21000,21000,0
|
|
20230728,180300,674800700,21000,21000,21000,21000,0
|
|
20230728,180200,674800700,21000,21000,21000,21000,0
|
|
20230728,180100,674800700,21000,21000,21000,21000,0
|
|
20230728,180000,674800700,21000,21000,21000,21000,0
|
|
20230728,175900,674800700,21000,21000,21000,21000,0
|
|
20230728,175800,674800700,21000,21000,21000,21000,0
|
|
20230728,175700,674800700,21000,21000,21000,21000,0
|
|
20230728,175600,674800700,21000,21000,21000,21000,0
|
|
20230728,175500,674800700,21000,21000,21000,21000,0
|
|
20230728,175400,674800700,21000,21000,21000,21000,0
|
|
20230728,175300,674800700,21000,21000,21000,21000,0
|
|
20230728,175200,674800700,21000,21000,21000,21000,0
|
|
20230728,175100,674800700,21000,21000,21000,21000,0
|
|
20230728,175000,674800700,21000,21000,21000,21000,0
|
|
20230728,174900,674800700,21000,21000,21000,21000,0
|
|
20230728,174800,674800700,21000,21000,21000,21000,0
|
|
20230728,174700,674800700,21000,21000,21000,21000,0
|
|
20230728,174600,674800700,21000,21000,21000,21000,0
|
|
20230728,174500,674800700,21000,21000,21000,21000,0
|
|
20230728,174400,674800700,21000,21000,21000,21000,0
|
|
20230728,174300,674800700,21000,21000,21000,21000,0
|
|
20230728,174200,674800700,21000,21000,21000,21000,0
|
|
20230728,174100,674800700,21000,21000,21000,21000,539
|
|
20230728,174000,674800700,21000,21000,21000,21000,0
|
|
20230728,173900,674800700,21000,21000,21000,21000,0
|
|
20230728,173800,674800700,21000,21000,21000,21000,0
|
|
20230728,173700,674800700,21000,21000,21000,21000,0
|
|
20230728,173600,674800700,21000,21000,21000,21000,0
|
|
20230728,173500,674800700,21000,21000,21000,21000,0
|
|
20230728,173400,674800700,21000,21000,21000,21000,0
|
|
20230728,173300,674800700,21000,21000,21000,21000,0
|
|
20230728,173200,674800700,21000,21000,21000,21000,0
|
|
20230728,173100,674800700,21000,21000,21000,21000,0
|
|
20230728,173000,674800700,21000,21000,21000,21000,0
|
|
20230728,172900,674800700,21000,21000,21000,21000,0
|
|
20230728,172800,674800700,21000,21000,21000,21000,0
|
|
20230728,172700,674800700,21000,21000,21000,21000,0
|
|
20230728,172600,674800700,21000,21000,21000,21000,0
|
|
20230728,172500,674800700,21000,21000,21000,21000,0
|
|
20230728,172400,674800700,21000,21000,21000,21000,0
|
|
20230728,172300,674800700,21000,21000,21000,21000,0
|
|
20230728,172200,674800700,21000,21000,21000,21000,0
|
|
20230728,172100,674800700,21000,21000,21000,21000,0
|
|
20230728,172000,674800700,21000,21000,21000,21000,0
|
|
20230728,171900,674800700,21000,21000,21000,21000,0
|
|
20230728,171800,674800700,21000,21000,21000,21000,0
|
|
20230728,171700,674800700,21000,21000,21000,21000,0
|
|
20230728,171600,674800700,21000,21000,21000,21000,0
|
|
20230728,171500,674800700,21000,21000,21000,21000,0
|
|
20230728,171400,674800700,21000,21000,21000,21000,0
|
|
20230728,171300,674800700,21000,21000,21000,21000,0
|
|
20230728,171200,674800700,21000,21000,21000,21000,0
|
|
20230728,171100,674800700,21000,21000,21000,21000,539
|
|
20230728,171000,674800700,21000,21000,21000,21000,0
|
|
20230728,170900,674800700,21000,21000,21000,21000,0
|
|
20230728,170800,674800700,21000,21000,21000,21000,0
|
|
20230728,170700,674800700,21000,21000,21000,21000,0
|
|
20230728,170600,674800700,21000,21000,21000,21000,0
|
|
20230728,170500,674800700,21000,21000,21000,21000,0
|
|
20230728,170400,674800700,21000,21000,21000,21000,0
|
|
20230728,170300,674800700,21000,21000,21000,21000,0
|
|
20230728,170200,674800700,21000,21000,21000,21000,0
|
|
20230728,170100,674800700,21000,21000,21000,21000,0
|
|
20230728,170000,674800700,21000,21000,21000,21000,0
|
|
20230728,165900,674800700,21000,21000,21000,21000,0
|
|
20230728,165800,674800700,21000,21000,21000,21000,0
|
|
20230728,165700,674800700,21000,21000,21000,21000,0
|
|
20230728,165600,674800700,21000,21000,21000,21000,0
|
|
20230728,165500,674800700,21000,21000,21000,21000,0
|
|
20230728,165400,674800700,21000,21000,21000,21000,0
|
|
20230728,165300,674800700,21000,21000,21000,21000,0
|
|
20230728,165200,674800700,21000,21000,21000,21000,0
|
|
20230728,165100,674800700,21000,21000,21000,21000,0
|
|
20230728,165000,674800700,21000,21000,21000,21000,0
|
|
20230728,164900,674800700,21000,21000,21000,21000,0
|
|
20230728,164800,674800700,21000,21000,21000,21000,0
|
|
20230728,164700,674800700,21000,21000,21000,21000,0
|
|
20230728,164600,674800700,21000,21000,21000,21000,0
|
|
20230728,164500,674800700,21000,21000,21000,21000,0
|
|
20230728,164400,674800700,21000,21000,21000,21000,0
|
|
20230728,164300,674800700,21000,21000,21000,21000,0
|
|
20230728,164200,674800700,21000,21000,21000,21000,0
|
|
20230728,164100,674800700,21000,21000,21000,21000,539
|
|
20230728,164000,674800700,21000,21000,21000,21000,0
|
|
20230728,163900,674800700,21000,21000,21000,21000,0
|
|
20230728,163800,674800700,21000,21000,21000,21000,0
|
|
20230728,163700,674800700,21000,21000,21000,21000,0
|
|
20230728,163600,674800700,21000,21000,21000,21000,0
|
|
20230728,163500,674800700,21000,21000,21000,21000,0
|
|
20230728,163400,674800700,21000,21000,21000,21000,0
|
|
20230728,163300,674800700,21000,21000,21000,21000,0
|
|
20230728,163200,674800700,21000,21000,21000,21000,0
|
|
20230728,163100,674800700,21000,21000,21000,21000,0
|
|
20230728,163000,674800700,21000,21000,21000,21000,0
|
|
20230728,162900,674800700,21000,21000,21000,21000,0
|
|
20230728,162800,674800700,21000,21000,21000,21000,0
|
|
20230728,162700,674800700,21000,21000,21000,21000,0
|
|
20230728,162600,674800700,21000,21000,21000,21000,0
|
|
20230728,162500,674800700,21000,21000,21000,21000,0
|
|
20230728,162400,674800700,21000,21000,21000,21000,0
|
|
20230728,162300,674800700,21000,21000,21000,21000,0
|
|
20230728,162200,674800700,21000,21000,21000,21000,0
|
|
20230728,162100,674800700,21000,21000,21000,21000,0
|
|
20230728,162000,674800700,21000,21000,21000,21000,0
|
|
20230728,161900,674800700,21000,21000,21000,21000,0
|
|
20230728,161800,674800700,21000,21000,21000,21000,0
|
|
20230728,161700,674800700,21000,21000,21000,21000,0
|
|
20230728,161600,674800700,21000,21000,21000,21000,0
|
|
20230728,161500,674800700,21000,21000,21000,21000,0
|
|
20230728,161400,674800700,21000,21000,21000,21000,0
|
|
20230728,161300,674800700,21000,21000,21000,21000,0
|
|
20230728,161200,674800700,21000,21000,21000,21000,0
|
|
20230728,161100,674800700,21000,21000,21000,21000,539
|
|
20230728,161000,674800700,21000,21000,21000,21000,0
|
|
20230728,160900,674800700,21000,21000,21000,21000,0
|
|
20230728,160800,674800700,21000,21000,21000,21000,0
|
|
20230728,160700,674800700,21000,21000,21000,21000,0
|
|
20230728,160600,674800700,21000,21000,21000,21000,0
|
|
20230728,160500,674800700,21000,21000,21000,21000,0
|
|
20230728,160400,674800700,21000,21000,21000,21000,0
|
|
20230728,160300,674800700,21000,21000,21000,21000,0
|
|
20230728,160200,674800700,21000,21000,21000,21000,0
|
|
20230728,160100,674800700,21000,21000,21000,21000,0
|
|
20230728,160000,674800700,21000,21000,21000,21000,0
|
|
20230728,155900,674800700,21000,21000,21000,21000,0
|
|
20230728,155800,674800700,21000,21000,21000,21000,0
|
|
20230728,155700,674800700,21000,21000,21000,21000,0
|
|
20230728,155600,674800700,21000,21000,21000,21000,0
|
|
20230728,155500,674800700,21000,21000,21000,21000,0
|
|
20230728,155400,674800700,21000,21000,21000,21000,0
|
|
20230728,155300,674800700,21000,21000,21000,21000,0
|
|
20230728,155200,674800700,21000,21000,21000,21000,0
|
|
20230728,155100,674800700,21000,21000,21000,21000,0
|
|
20230728,155000,674800700,21000,21000,21000,21000,0
|
|
20230728,154900,674800700,21000,21000,21000,21000,0
|
|
20230728,154800,674800700,21000,21000,21000,21000,0
|
|
20230728,154700,674800700,21000,21000,21000,21000,0
|
|
20230728,154600,674800700,21000,21000,21000,21000,0
|
|
20230728,154500,674800700,21000,21000,21000,21000,0
|
|
20230728,154400,674800700,21000,21000,21000,21000,0
|
|
20230728,154300,674800700,21000,21000,21000,21000,0
|
|
20230728,154200,674800700,21000,21000,21000,21000,0
|
|
20230728,154100,674800700,21000,21000,21000,21000,539
|
|
20230728,154000,674800700,21000,21000,21000,21000,0
|
|
20230728,153900,674800700,21000,21000,21000,21000,0
|
|
20230728,153800,674800700,21000,21000,21000,21000,0
|
|
20230728,153700,674800700,21000,21000,21000,21000,0
|
|
20230728,153600,674800700,21000,21000,21000,21000,0
|
|
20230728,153500,674800700,21000,21000,21000,21000,0
|
|
20230728,153400,674800700,21000,21000,21000,21000,0
|
|
20230728,153300,674800700,21000,21000,21000,21000,0
|
|
20230728,153200,674800700,21000,21000,21000,21000,0
|
|
20230728,153100,674800700,21000,21000,21000,21000,0
|
|
20230728,153000,674800700,21000,21000,21000,21000,539
|
|
20230728,152900,663481700,20900,20900,20900,20900,0
|
|
20230728,152800,663481700,20900,20900,20900,20900,0
|
|
20230728,152700,663481700,20900,20900,20900,20900,0
|
|
20230728,152600,663481700,20900,20900,20900,20900,0
|
|
20230728,152500,663481700,20900,20900,20900,20900,0
|
|
20230728,152400,663481700,20900,20900,20900,20900,0
|
|
20230728,152300,663481700,20900,20900,20900,20900,0
|
|
20230728,152200,663481700,20900,20900,20900,20900,0
|
|
20230728,152100,663481700,20900,20900,20900,20900,0
|
|
20230728,152000,663481700,20900,20900,20900,20900,0
|
|
20230728,151900,663481700,20900,20900,20900,20900,0
|
|
20230728,151800,663481700,20900,20950,20950,20900,64
|
|
20230728,151700,662143950,21000,21000,21000,21000,5
|
|
20230728,151600,662038950,20950,20950,20950,20950,251
|
|
20230728,151500,656780500,21000,21000,21000,21000,0
|
|
20230728,151400,656780500,21000,21000,21000,21000,100
|
|
20230728,151300,654680500,20950,20950,20950,20950,0
|
|
20230728,151200,654680500,20950,20950,20950,20950,25
|
|
20230728,151100,654156750,21050,21050,21050,21050,94
|
|
20230728,151000,652178050,21000,21100,21100,21000,85
|
|
20230728,150900,650388350,20950,20950,20950,20950,0
|
|
20230728,150800,650388350,20950,20950,20950,20950,0
|
|
20230728,150700,650388350,20950,20950,20950,20950,10
|
|
20230728,150600,650178850,20950,20950,20950,20950,25
|
|
20230728,150500,649655100,20950,21100,21100,20950,171
|
|
20230728,150400,646056850,21050,21050,21100,21050,94
|
|
20230728,150300,644078100,21050,21050,21050,21050,355
|
|
20230728,150200,636605350,21000,21000,21000,21000,0
|
|
20230728,150100,636605350,21000,21000,21000,21000,0
|
|
20230728,150000,636605350,21000,21000,21000,21000,1
|
|
20230728,145900,636584350,21050,21050,21050,21050,0
|
|
20230728,145800,636584350,21050,21050,21050,21050,0
|
|
20230728,145700,636584350,21050,21050,21050,21050,0
|
|
20230728,145600,636584350,21050,21050,21050,21050,355
|
|
20230728,145500,629111600,21050,21050,21050,21050,0
|
|
20230728,145400,629111600,21050,21000,21050,21000,304
|
|
20230728,145300,622717600,20900,20900,20900,20900,0
|
|
20230728,145200,622717600,20900,20900,20900,20900,8
|
|
20230728,145100,622550400,21000,21000,21000,21000,118
|
|
20230728,145000,620072400,21050,21050,21050,21050,0
|
|
20230728,144900,620072400,21050,21050,21050,21050,0
|
|
20230728,144800,620072400,21050,21050,21050,21050,0
|
|
20230728,144700,620072400,21050,21050,21050,21050,0
|
|
20230728,144600,620072400,21050,21050,21050,21050,0
|
|
20230728,144500,620072400,21050,21050,21050,21050,0
|
|
20230728,144400,620072400,21050,21050,21050,21050,5
|
|
20230728,144300,619967150,21050,21050,21050,21050,10
|
|
20230728,144200,619756650,21000,21000,21000,21000,0
|
|
20230728,144100,619756650,21000,21000,21000,21000,0
|
|
20230728,144000,619756650,21000,21000,21000,21000,44
|
|
20230728,143900,618832650,21000,21000,21000,21000,0
|
|
20230728,143800,618832650,21000,21000,21000,21000,5
|
|
20230728,143700,618727650,20950,20950,20950,20950,0
|
|
20230728,143600,618727650,20950,20950,20950,20950,0
|
|
20230728,143500,618727650,20950,20950,20950,20950,50
|
|
20230728,143400,617680150,21000,21000,21000,21000,0
|
|
20230728,143300,617680150,21000,21000,21000,21000,0
|
|
20230728,143200,617680150,21000,21000,21000,21000,10
|
|
20230728,143100,617470150,21000,21000,21000,21000,41
|
|
20230728,143000,616609150,21000,21000,21000,21000,0
|
|
20230728,142900,616609150,21000,21000,21000,21000,6
|
|
20230728,142800,616483150,21000,21000,21000,21000,6
|
|
20230728,142700,616357150,21000,21000,21000,21000,0
|
|
20230728,142600,616357150,21000,20950,21000,20950,310
|
|
20230728,142500,609862150,20950,20950,20950,20950,0
|
|
20230728,142400,609862150,20950,20950,20950,20950,45
|
|
20230728,142300,608919400,20950,21000,21000,20950,181
|
|
20230728,142200,605121400,21050,21050,21050,21050,0
|
|
20230728,142100,605121400,21050,21050,21050,21050,5
|
|
20230728,142000,605016150,21050,21050,21050,21050,9
|
|
20230728,141900,604826700,21000,21000,21000,21000,200
|
|
20230728,141800,600626700,21050,21050,21050,21050,0
|
|
20230728,141700,600626700,21050,21050,21050,21050,5
|
|
20230728,141600,600521450,21050,21050,21050,21050,10
|
|
20230728,141500,600310950,21100,21100,21100,21100,4
|
|
20230728,141400,600226550,21100,21100,21100,21100,20
|
|
20230728,141300,599804550,21050,21050,21050,21050,3
|
|
20230728,141200,599741400,21050,21050,21050,21050,0
|
|
20230728,141100,599741400,21050,21050,21050,21050,0
|
|
20230728,141000,599741400,21050,21050,21050,21050,0
|
|
20230728,140900,599741400,21050,21050,21050,21050,0
|
|
20230728,140800,599741400,21050,21050,21050,21050,73
|
|
20230728,140700,598204750,21050,21050,21050,21050,1
|
|
20230728,140600,598183700,21100,21100,21100,21100,50
|
|
20230728,140500,597128700,21050,21050,21050,21050,0
|
|
20230728,140400,597128700,21050,21050,21050,21050,0
|
|
20230728,140300,597128700,21050,21050,21050,21050,0
|
|
20230728,140200,597128700,21050,21050,21050,21050,20
|
|
20230728,140100,596707700,21050,21050,21050,21050,0
|
|
20230728,140000,596707700,21050,21050,21050,21050,30
|
|
20230728,135900,596076200,21050,21050,21050,21050,0
|
|
20230728,135800,596076200,21050,21050,21050,21050,0
|
|
20230728,135700,596076200,21050,21050,21050,21050,20
|
|
20230728,135600,595655200,21050,21050,21050,21050,10
|
|
20230728,135500,595444700,21050,21050,21050,21050,0
|
|
20230728,135400,595444700,21050,21050,21050,21050,0
|
|
20230728,135300,595444700,21050,21050,21050,21050,0
|
|
20230728,135200,595444700,21050,21050,21050,21050,1
|
|
20230728,135100,595423650,21100,21100,21100,21100,1
|
|
20230728,135000,595402550,21100,21100,21100,21100,0
|
|
20230728,134900,595402550,21100,21100,21100,21100,0
|
|
20230728,134800,595402550,21100,21100,21100,21100,0
|
|
20230728,134700,595402550,21100,21100,21100,21100,0
|
|
20230728,134600,595402550,21100,21100,21100,21100,0
|
|
20230728,134500,595402550,21100,21100,21100,21100,0
|
|
20230728,134400,595402550,21100,21100,21100,21100,0
|
|
20230728,134300,595402550,21100,21100,21100,21100,62
|
|
20230728,134200,594094350,21150,21150,21150,21150,0
|
|
20230728,134100,594094350,21150,21150,21150,21150,40
|
|
20230728,134000,593248350,21150,21150,21150,21150,0
|
|
20230728,133900,593248350,21150,21150,21150,21150,0
|
|
20230728,133800,593248350,21150,21150,21150,21150,0
|
|
20230728,133700,593248350,21150,21150,21150,21150,241
|
|
20230728,133600,588151200,21150,21150,21150,21150,2
|
|
20230728,133500,588108900,21150,21150,21150,21150,0
|
|
20230728,133400,588108900,21150,21150,21150,21150,0
|
|
20230728,133300,588108900,21150,21150,21150,21150,0
|
|
20230728,133200,588108900,21150,21150,21150,21150,0
|
|
20230728,133100,588108900,21150,21150,21150,21150,4
|
|
20230728,133000,588024300,21150,21150,21150,21150,0
|
|
20230728,132900,588024300,21150,21150,21150,21150,0
|
|
20230728,132800,588024300,21150,21150,21150,21150,5
|
|
20230728,132700,587918550,21150,21150,21150,21150,11
|
|
20230728,132600,587685900,21200,21100,21200,21100,488
|
|
20230728,132500,577368700,21000,21000,21000,21000,0
|
|
20230728,132400,577368700,21000,21000,21000,21000,0
|
|
20230728,132300,577368700,21000,21000,21000,21000,0
|
|
20230728,132200,577368700,21000,21000,21000,21000,5
|
|
20230728,132100,577263700,21050,21050,21050,21050,152
|
|
20230728,132000,574064100,21050,21050,21050,21050,0
|
|
20230728,131900,574064100,21050,21050,21050,21050,0
|
|
20230728,131800,574064100,21050,21050,21050,21050,16
|
|
20230728,131700,573727300,21050,21050,21050,21050,1
|
|
20230728,131600,573706250,21000,21000,21000,21000,0
|
|
20230728,131500,573706250,21000,21000,21000,21000,0
|
|
20230728,131400,573706250,21000,21000,21000,21000,6
|
|
20230728,131300,573580250,21000,21000,21000,21000,1
|
|
20230728,131200,573559250,21050,21050,21050,21050,20
|
|
20230728,131100,573138250,21050,21050,21050,21050,5
|
|
20230728,131000,573033000,21000,21000,21000,21000,0
|
|
20230728,130900,573033000,21000,21000,21000,21000,40
|
|
20230728,130800,572193000,21000,21000,21000,21000,0
|
|
20230728,130700,572193000,21000,21000,21000,21000,158
|
|
20230728,130600,568875000,21000,21000,21000,21000,0
|
|
20230728,130500,568875000,21000,21000,21000,21000,0
|
|
20230728,130400,568875000,21000,21000,21000,21000,0
|
|
20230728,130300,568875000,21000,21000,21000,21000,5
|
|
20230728,130200,568770000,21000,21000,21000,21000,0
|
|
20230728,130100,568770000,21000,21000,21000,21000,0
|
|
20230728,130000,568770000,21000,21050,21050,21000,170
|
|
20230728,125900,565199900,21050,21050,21050,21050,0
|
|
20230728,125800,565199900,21050,21050,21050,21050,0
|
|
20230728,125700,565199900,21050,21050,21050,21050,10
|
|
20230728,125600,564989400,21100,21100,21100,21100,0
|
|
20230728,125500,564989400,21100,21100,21100,21100,30
|
|
20230728,125400,564356400,21150,21150,21150,21150,0
|
|
20230728,125300,564356400,21150,21150,21150,21150,1
|
|
20230728,125200,564335250,21100,21100,21100,21100,281
|
|
20230728,125100,558406150,21000,21000,21000,21000,30
|
|
20230728,125000,557776150,21050,21050,21050,21050,2
|
|
20230728,124900,557734050,21000,21000,21000,21000,0
|
|
20230728,124800,557734050,21000,21000,21000,21000,0
|
|
20230728,124700,557734050,21000,21000,21000,21000,0
|
|
20230728,124600,557734050,21000,21050,21050,21000,100
|
|
20230728,124500,555633450,21000,21000,21000,21000,0
|
|
20230728,124400,555633450,21000,21000,21000,21000,72
|
|
20230728,124300,554121450,21050,21100,21100,21050,18
|
|
20230728,124200,553742050,21100,21200,21200,21100,83
|
|
20230728,124100,551990150,21000,21050,21200,21000,3136
|
|
20230728,124000,485613400,21050,21050,21050,21050,5
|
|
20230728,123900,485508150,21000,21000,21000,21000,50
|
|
20230728,123800,484458150,21000,21000,21000,21000,60
|
|
20230728,123700,483198150,21000,21000,21000,21000,0
|
|
20230728,123600,483198150,21000,20950,21000,20950,202
|
|
20230728,123500,478958650,21000,21000,21000,21000,0
|
|
20230728,123400,478958650,21000,21000,21000,21000,0
|
|
20230728,123300,478958650,21000,21000,21000,21000,16
|
|
20230728,123200,478622650,21000,21000,21000,21000,14
|
|
20230728,123100,478328650,21000,21000,21000,21000,158
|
|
20230728,123000,475010650,21000,21000,21000,21000,41
|
|
20230728,122900,474149650,21000,21000,21000,21000,0
|
|
20230728,122800,474149650,21000,21000,21000,21000,0
|
|
20230728,122700,474149650,21000,21000,21000,21000,0
|
|
20230728,122600,474149650,21000,21000,21000,21000,559
|
|
20230728,122500,462410650,20950,20950,20950,20950,501
|
|
20230728,122400,451914700,20900,20900,20900,20900,0
|
|
20230728,122300,451914700,20900,20900,20900,20900,50
|
|
20230728,122200,450869700,20900,20900,20900,20900,221
|
|
20230728,122100,446250800,20900,20900,20900,20900,0
|
|
20230728,122000,446250800,20900,20900,20900,20900,73
|
|
20230728,121900,444725100,20900,20950,20950,20900,4
|
|
20230728,121800,444641400,20950,20950,20950,20950,21
|
|
20230728,121700,444201450,20950,20950,20950,20950,33
|
|
20230728,121600,443510100,20900,20900,20900,20900,0
|
|
20230728,121500,443510100,20900,20900,20900,20900,51
|
|
20230728,121400,442444200,20900,20900,20900,20900,0
|
|
20230728,121300,442444200,20900,20950,20950,20900,750
|
|
20230728,121200,426744200,20900,20900,20900,20900,1
|
|
20230728,121100,426723300,20900,20900,20900,20900,148
|
|
20230728,121000,423630100,20900,20900,20900,20900,0
|
|
20230728,120900,423630100,20900,20900,20900,20900,0
|
|
20230728,120800,423630100,20900,20900,20900,20900,0
|
|
20230728,120700,423630100,20900,20850,20900,20850,7
|
|
20230728,120600,423484050,20850,20950,20950,20850,12
|
|
20230728,120500,423232850,20950,20950,20950,20950,0
|
|
20230728,120400,423232850,20950,20950,20950,20950,4
|
|
20230728,120300,423149050,20950,20950,20950,20950,1
|
|
20230728,120200,423128100,20850,20850,20850,20850,0
|
|
20230728,120100,423128100,20850,20850,20850,20850,0
|
|
20230728,120000,423128100,20850,20850,20850,20850,0
|
|
20230728,115900,423128100,20850,20850,20850,20850,100
|
|
20230728,115800,421043100,20900,20900,20900,20900,60
|
|
20230728,115700,419789100,20900,20850,20900,20850,997
|
|
20230728,115600,398951900,20850,20850,20850,20850,0
|
|
20230728,115500,398951900,20850,20850,20850,20850,51
|
|
20230728,115400,397888550,20850,20850,20850,20850,2
|
|
20230728,115300,397846850,20850,20850,20850,20850,0
|
|
20230728,115200,397846850,20850,20850,20850,20850,6
|
|
20230728,115100,397721750,20850,20850,20850,20850,6
|
|
20230728,115000,397596650,20850,20850,20850,20850,165
|
|
20230728,114900,394156400,20850,20850,20850,20850,5
|
|
20230728,114800,394052150,20850,20850,20850,20850,149
|
|
20230728,114700,390945500,20800,20800,20800,20800,0
|
|
20230728,114600,390945500,20800,20800,20800,20800,0
|
|
20230728,114500,390945500,20800,20800,20800,20800,0
|
|
20230728,114400,390945500,20800,20800,20800,20800,50
|
|
20230728,114300,389905500,20800,20800,20800,20800,50
|
|
20230728,114200,388865500,20800,20800,20800,20800,0
|
|
20230728,114100,388865500,20800,20800,20800,20800,0
|
|
20230728,114000,388865500,20800,20800,20800,20800,0
|
|
20230728,113900,388865500,20800,20800,20800,20800,0
|
|
20230728,113800,388865500,20800,20800,20800,20800,0
|
|
20230728,113700,388865500,20800,20850,20850,20800,520
|
|
20230728,113600,378049450,20800,20800,20800,20800,80
|
|
20230728,113500,376385450,20900,20900,20900,20900,0
|
|
20230728,113400,376385450,20900,20900,20900,20900,1
|
|
20230728,113300,376364550,20900,20900,20900,20900,0
|
|
20230728,113200,376364550,20900,20900,20900,20900,0
|
|
20230728,113100,376364550,20900,20900,20900,20900,0
|
|
20230728,113000,376364550,20900,20850,20900,20850,136
|
|
20230728,112900,373522200,20900,20900,20900,20900,0
|
|
20230728,112800,373522200,20900,20900,20900,20900,0
|
|
20230728,112700,373522200,20900,20900,20900,20900,0
|
|
20230728,112600,373522200,20900,20900,20900,20900,0
|
|
20230728,112500,373522200,20900,20900,20900,20900,1
|
|
20230728,112400,373501300,20850,20850,20850,20850,1
|
|
20230728,112300,373480450,20850,20850,20850,20850,0
|
|
20230728,112200,373480450,20850,20850,20850,20850,0
|
|
20230728,112100,373480450,20850,20850,20850,20850,0
|
|
20230728,112000,373480450,20850,20850,20850,20850,34
|
|
20230728,111900,372771550,20800,20800,20800,20800,0
|
|
20230728,111800,372771550,20800,20800,20800,20800,2
|
|
20230728,111700,372729950,20800,20800,20800,20800,0
|
|
20230728,111600,372729950,20800,20800,20800,20800,0
|
|
20230728,111500,372729950,20800,20800,20800,20800,64
|
|
20230728,111400,371398750,20800,20800,20800,20800,1
|
|
20230728,111300,371377950,20850,20850,20850,20850,0
|
|
20230728,111200,371377950,20850,20850,20850,20850,0
|
|
20230728,111100,371377950,20850,20800,20850,20800,133
|
|
20230728,111000,368611200,20800,20800,20800,20800,0
|
|
20230728,110900,368611200,20800,20800,20800,20800,0
|
|
20230728,110800,368611200,20800,20800,20800,20800,0
|
|
20230728,110700,368611200,20800,20800,20800,20800,0
|
|
20230728,110600,368611200,20800,20800,20800,20800,0
|
|
20230728,110500,368611200,20800,20800,20800,20800,0
|
|
20230728,110400,368611200,20800,20800,20800,20800,22
|
|
20230728,110300,368153600,20800,20800,20800,20800,8
|
|
20230728,110200,367987200,20800,20800,20800,20800,0
|
|
20230728,110100,367987200,20800,20800,20800,20800,68
|
|
20230728,110000,366572800,20800,20800,20800,20800,32
|
|
20230728,105900,365907200,20800,20800,20800,20800,2
|
|
20230728,105800,365865600,20800,20750,20800,20700,66
|
|
20230728,105700,364493350,20750,20750,20750,20750,0
|
|
20230728,105600,364493350,20750,20750,20750,20750,1
|
|
20230728,105500,364472600,20800,20750,20800,20750,15
|
|
20230728,105400,364161300,20800,20750,20800,20750,201
|
|
20230728,105300,359980550,20750,20750,20750,20750,21
|
|
20230728,105200,359544800,20800,20800,20800,20800,30
|
|
20230728,105100,358920800,20800,20800,20800,20800,0
|
|
20230728,105000,358920800,20800,20800,20800,20800,0
|
|
20230728,104900,358920800,20800,20800,20800,20800,10
|
|
20230728,104800,358712800,20750,20750,20750,20750,145
|
|
20230728,104700,355704050,20750,20700,20750,20700,10
|
|
20230728,104600,355496700,20700,20700,20700,20700,3
|
|
20230728,104500,355434600,20700,20700,20700,20700,87
|
|
20230728,104400,353633700,20700,20700,20700,20700,1
|
|
20230728,104300,353613000,20650,20650,20650,20650,0
|
|
20230728,104200,353613000,20650,20650,20650,20650,0
|
|
20230728,104100,353613000,20650,20550,20700,20550,246
|
|
20230728,104000,348529650,20650,20650,20650,20650,9
|
|
20230728,103900,348343800,20550,20650,20650,20550,148
|
|
20230728,103800,345300300,20650,20650,20650,20650,4
|
|
20230728,103700,345217700,20650,20650,20650,20550,110
|
|
20230728,103600,342946800,20650,20650,20650,20650,0
|
|
20230728,103500,342946800,20650,20650,20650,20650,21
|
|
20230728,103400,342513150,20550,20550,20550,20550,0
|
|
20230728,103300,342513150,20550,20550,20550,20550,1
|
|
20230728,103200,342492600,20650,20650,20650,20650,0
|
|
20230728,103100,342492600,20650,20700,20700,20550,244
|
|
20230728,103000,337444900,20700,20650,20700,20650,18
|
|
20230728,102900,337072700,20550,20700,20700,20550,203
|
|
20230728,102800,332871800,20650,20550,20650,20550,18
|
|
20230728,102700,332500200,20550,20550,20550,20550,0
|
|
20230728,102600,332500200,20550,20550,20550,20550,525
|
|
20230728,102500,321711450,20550,20550,20550,20550,2
|
|
20230728,102400,321670350,20550,20700,20700,20550,2
|
|
20230728,102300,321629100,20550,20600,20600,20550,525
|
|
20230728,102200,310815350,20600,20600,20600,20600,0
|
|
20230728,102100,310815350,20600,20600,20600,20600,0
|
|
20230728,102000,310815350,20600,20700,20700,20600,87
|
|
20230728,101900,309015600,20600,20600,20600,20600,0
|
|
20230728,101800,309015600,20600,20600,20600,20600,0
|
|
20230728,101700,309015600,20600,20600,20600,20600,0
|
|
20230728,101600,309015600,20600,20600,20600,20600,0
|
|
20230728,101500,309015600,20600,20600,20600,20600,0
|
|
20230728,101400,309015600,20600,20600,20600,20600,2
|
|
20230728,101300,308974400,20600,20700,20700,20600,137
|
|
20230728,101200,306147250,20700,20650,20700,20500,433
|
|
20230728,101100,297188450,20500,20500,20650,20500,148
|
|
20230728,101000,294136400,20500,20500,20550,20500,67
|
|
20230728,100900,292760200,20500,20550,20550,20500,694
|
|
20230728,100800,278498650,20550,20550,20600,20550,13
|
|
20230728,100700,278231450,20550,20550,20650,20550,55
|
|
20230728,100600,277096600,20550,20500,20650,20500,15
|
|
20230728,100500,276788550,20450,20500,20550,20450,1434
|
|
20230728,100400,247383050,20500,20500,20500,20500,0
|
|
20230728,100300,247383050,20500,20500,20500,20500,20
|
|
20230728,100200,246973050,20500,20500,20700,20500,609
|
|
20230728,100100,234372850,20500,20650,20650,20500,700
|
|
20230728,100000,219920100,20400,20550,20650,20250,2725
|
|
20230728,095900,164200900,20500,20500,20500,20500,0
|
|
20230728,095800,164200900,20500,20500,20500,20450,826
|
|
20230728,095700,147298600,20500,20500,20500,20500,1
|
|
20230728,095600,147278100,20500,20500,20500,20500,0
|
|
20230728,095500,147278100,20500,20500,20500,20500,0
|
|
20230728,095400,147278100,20500,20500,20500,20500,0
|
|
20230728,095300,147278100,20500,20500,20500,20500,0
|
|
20230728,095200,147278100,20500,20500,20500,20500,5
|
|
20230728,095100,147175600,20500,20600,20600,20450,1616
|
|
20230728,095000,113998100,20600,20600,20600,20550,662
|
|
20230728,094900,100362400,20550,20650,20650,20550,516
|
|
20230728,094800,89728000,20600,20600,20600,20600,0
|
|
20230728,094700,89728000,20600,20600,20600,20600,3
|
|
20230728,094600,89666200,20650,20650,20650,20650,104
|
|
20230728,094500,87518600,20650,20650,20650,20650,0
|
|
20230728,094400,87518600,20650,20650,20650,20650,5
|
|
20230728,094300,87415350,20650,20650,20650,20650,1
|
|
20230728,094200,87394700,20650,20650,20650,20650,2
|
|
20230728,094100,87353400,20650,20650,20650,20650,5
|
|
20230728,094000,87250150,20650,20650,20650,20650,0
|
|
20230728,093900,87250150,20650,20700,20700,20650,98
|
|
20230728,093800,85226400,20650,20650,20650,20650,80
|
|
20230728,093700,83574400,20650,20600,20650,20600,5
|
|
20230728,093600,83471250,20650,20600,20650,20600,60
|
|
20230728,093500,82232300,20600,20650,20650,20600,787
|
|
20230728,093400,65994700,20650,20650,20650,20650,100
|
|
20230728,093300,63929700,20750,20750,20750,20750,0
|
|
20230728,093200,63929700,20750,20750,20750,20750,0
|
|
20230728,093100,63929700,20750,20750,20750,20750,1
|
|
20230728,093000,63908950,20750,20750,20750,20750,1
|
|
20230728,092900,63888200,20750,20750,20750,20750,0
|
|
20230728,092800,63888200,20750,20700,20750,20700,56
|
|
20230728,092700,62727750,20700,20600,20700,20600,25
|
|
20230728,092600,62210350,20600,20600,20600,20600,0
|
|
20230728,092500,62210350,20600,20700,20700,20600,4
|
|
20230728,092400,62127750,20700,20700,20700,20700,0
|
|
20230728,092300,62127750,20700,20700,20700,20700,1
|
|
20230728,092200,62107050,20600,20600,20600,20600,0
|
|
20230728,092100,62107050,20600,20600,20600,20600,107
|
|
20230728,092000,59902850,20600,20600,20600,20600,0
|
|
20230728,091900,59902850,20600,20700,20700,20600,531
|
|
20230728,091800,48950150,20700,20700,20700,20700,0
|
|
20230728,091700,48950150,20700,20700,20700,20700,0
|
|
20230728,091600,48950150,20700,20700,20700,20700,8
|
|
20230728,091500,48784550,20700,20700,20700,20700,0
|
|
20230728,091400,48784550,20700,20650,20700,20650,56
|
|
20230728,091300,47628050,20650,20650,20650,20650,0
|
|
20230728,091200,47628050,20650,20650,20650,20650,0
|
|
20230728,091100,47628050,20650,20900,20900,20650,407
|
|
20230728,091000,39174300,20800,20900,20900,20800,163
|
|
20230728,090900,35776150,20900,20900,20900,20900,0
|
|
20230728,090800,35776150,20900,20950,20950,20900,40
|
|
20230728,090700,34939150,20950,20900,20950,20800,887
|
|
20230728,090600,16381400,20800,20650,20800,20600,403
|
|
20230728,090500,8018550,20700,20700,20700,20700,20
|
|
20230728,090400,7604550,20700,20700,20700,20700,36
|
|
20230728,090300,6859350,20750,20750,20750,20750,2
|
|
20230728,090200,6817850,20900,20800,20900,20800,35
|
|
20230728,090100,6087550,20750,20600,20750,20600,112
|
|
20230728,090000,3765200,20600,20550,20800,20550,183
|