657 lines
37 KiB
CSV
657 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195400,1506607800,112500,112500,112500,112500,185
|
|
20230728,195300,1506607800,112500,112500,112500,112500,0
|
|
20230728,195200,1506607800,112500,112500,112500,112500,0
|
|
20230728,195100,1506607800,112500,112500,112500,112500,0
|
|
20230728,195000,1506607800,112500,112500,112500,112500,0
|
|
20230728,194900,1506607800,112500,112500,112500,112500,0
|
|
20230728,194800,1506607800,112500,112500,112500,112500,0
|
|
20230728,194700,1506607800,112500,112500,112500,112500,0
|
|
20230728,194600,1506607800,112500,112500,112500,112500,0
|
|
20230728,194500,1506607800,112500,112500,112500,112500,0
|
|
20230728,194400,1506607800,112500,112500,112500,112500,0
|
|
20230728,194300,1506607800,112500,112500,112500,112500,0
|
|
20230728,194200,1506607800,112500,112500,112500,112500,0
|
|
20230728,194100,1506607800,112500,112500,112500,112500,0
|
|
20230728,194000,1506607800,112500,112500,112500,112500,0
|
|
20230728,193900,1506607800,112500,112500,112500,112500,0
|
|
20230728,193800,1506607800,112500,112500,112500,112500,0
|
|
20230728,193700,1506607800,112500,112500,112500,112500,0
|
|
20230728,193600,1506607800,112500,112500,112500,112500,0
|
|
20230728,193500,1506607800,112500,112500,112500,112500,0
|
|
20230728,193400,1506607800,112500,112500,112500,112500,0
|
|
20230728,193300,1506607800,112500,112500,112500,112500,0
|
|
20230728,193200,1506607800,112500,112500,112500,112500,0
|
|
20230728,193100,1506607800,112500,112500,112500,112500,0
|
|
20230728,193000,1506607800,112500,112500,112500,112500,0
|
|
20230728,192900,1506607800,112500,112500,112500,112500,0
|
|
20230728,192800,1506607800,112500,112500,112500,112500,0
|
|
20230728,192700,1506607800,112500,112500,112500,112500,0
|
|
20230728,192600,1506607800,112500,112500,112500,112500,0
|
|
20230728,192500,1506607800,112500,112500,112500,112500,0
|
|
20230728,192400,1506607800,112500,112500,112500,112500,185
|
|
20230728,192300,1506607800,112500,112500,112500,112500,0
|
|
20230728,192200,1506607800,112500,112500,112500,112500,0
|
|
20230728,192100,1506607800,112500,112500,112500,112500,0
|
|
20230728,192000,1506607800,112500,112500,112500,112500,0
|
|
20230728,191900,1506607800,112500,112500,112500,112500,0
|
|
20230728,191800,1506607800,112500,112500,112500,112500,0
|
|
20230728,191700,1506607800,112500,112500,112500,112500,0
|
|
20230728,191600,1506607800,112500,112500,112500,112500,0
|
|
20230728,191500,1506607800,112500,112500,112500,112500,0
|
|
20230728,191400,1506607800,112500,112500,112500,112500,0
|
|
20230728,191300,1506607800,112500,112500,112500,112500,0
|
|
20230728,191200,1506607800,112500,112500,112500,112500,0
|
|
20230728,191100,1506607800,112500,112500,112500,112500,0
|
|
20230728,191000,1506607800,112500,112500,112500,112500,0
|
|
20230728,190900,1506607800,112500,112500,112500,112500,0
|
|
20230728,190800,1506607800,112500,112500,112500,112500,0
|
|
20230728,190700,1506607800,112500,112500,112500,112500,0
|
|
20230728,190600,1506607800,112500,112500,112500,112500,0
|
|
20230728,190500,1506607800,112500,112500,112500,112500,0
|
|
20230728,190400,1506607800,112500,112500,112500,112500,0
|
|
20230728,190300,1506607800,112500,112500,112500,112500,0
|
|
20230728,190200,1506607800,112500,112500,112500,112500,0
|
|
20230728,190100,1506607800,112500,112500,112500,112500,0
|
|
20230728,190000,1506607800,112500,112500,112500,112500,0
|
|
20230728,185900,1506607800,112500,112500,112500,112500,0
|
|
20230728,185800,1506607800,112500,112500,112500,112500,0
|
|
20230728,185700,1506607800,112500,112500,112500,112500,0
|
|
20230728,185600,1506607800,112500,112500,112500,112500,0
|
|
20230728,185500,1506607800,112500,112500,112500,112500,0
|
|
20230728,185400,1506607800,112500,112500,112500,112500,185
|
|
20230728,185300,1506607800,112500,112500,112500,112500,0
|
|
20230728,185200,1506607800,112500,112500,112500,112500,0
|
|
20230728,185100,1506607800,112500,112500,112500,112500,0
|
|
20230728,185000,1506607800,112500,112500,112500,112500,0
|
|
20230728,184900,1506607800,112500,112500,112500,112500,0
|
|
20230728,184800,1506607800,112500,112500,112500,112500,0
|
|
20230728,184700,1506607800,112500,112500,112500,112500,0
|
|
20230728,184600,1506607800,112500,112500,112500,112500,0
|
|
20230728,184500,1506607800,112500,112500,112500,112500,0
|
|
20230728,184400,1506607800,112500,112500,112500,112500,0
|
|
20230728,184300,1506607800,112500,112500,112500,112500,0
|
|
20230728,184200,1506607800,112500,112500,112500,112500,0
|
|
20230728,184100,1506607800,112500,112500,112500,112500,0
|
|
20230728,184000,1506607800,112500,112500,112500,112500,0
|
|
20230728,183900,1506607800,112500,112500,112500,112500,0
|
|
20230728,183800,1506607800,112500,112500,112500,112500,0
|
|
20230728,183700,1506607800,112500,112500,112500,112500,0
|
|
20230728,183600,1506607800,112500,112500,112500,112500,0
|
|
20230728,183500,1506607800,112500,112500,112500,112500,0
|
|
20230728,183400,1506607800,112500,112500,112500,112500,0
|
|
20230728,183300,1506607800,112500,112500,112500,112500,0
|
|
20230728,183200,1506607800,112500,112500,112500,112500,0
|
|
20230728,183100,1506607800,112500,112500,112500,112500,0
|
|
20230728,183000,1506607800,112500,112500,112500,112500,0
|
|
20230728,182900,1506607800,112500,112500,112500,112500,0
|
|
20230728,182800,1506607800,112500,112500,112500,112500,0
|
|
20230728,182700,1506607800,112500,112500,112500,112500,0
|
|
20230728,182600,1506607800,112500,112500,112500,112500,0
|
|
20230728,182500,1506607800,112500,112500,112500,112500,0
|
|
20230728,182400,1506607800,112500,112500,112500,112500,185
|
|
20230728,182300,1506607800,112500,112500,112500,112500,0
|
|
20230728,182200,1506607800,112500,112500,112500,112500,0
|
|
20230728,182100,1506607800,112500,112500,112500,112500,0
|
|
20230728,182000,1506607800,112500,112500,112500,112500,0
|
|
20230728,181900,1506607800,112500,112500,112500,112500,0
|
|
20230728,181800,1506607800,112500,112500,112500,112500,0
|
|
20230728,181700,1506607800,112500,112500,112500,112500,0
|
|
20230728,181600,1506607800,112500,112500,112500,112500,0
|
|
20230728,181500,1506607800,112500,112500,112500,112500,0
|
|
20230728,181400,1506607800,112500,112500,112500,112500,0
|
|
20230728,181300,1506607800,112500,112500,112500,112500,0
|
|
20230728,181200,1506607800,112500,112500,112500,112500,0
|
|
20230728,181100,1506607800,112500,112500,112500,112500,0
|
|
20230728,181000,1506607800,112500,112500,112500,112500,0
|
|
20230728,180900,1506607800,112500,112500,112500,112500,0
|
|
20230728,180800,1506607800,112500,112500,112500,112500,0
|
|
20230728,180700,1506607800,112500,112500,112500,112500,0
|
|
20230728,180600,1506607800,112500,112500,112500,112500,0
|
|
20230728,180500,1506607800,112500,112500,112500,112500,0
|
|
20230728,180400,1506607800,112500,112500,112500,112500,0
|
|
20230728,180300,1506607800,112500,112500,112500,112500,0
|
|
20230728,180200,1506607800,112500,112500,112500,112500,0
|
|
20230728,180100,1506607800,112500,112500,112500,112500,0
|
|
20230728,180000,1506607800,112500,112500,112500,112500,0
|
|
20230728,175900,1506607800,112500,112500,112500,112500,0
|
|
20230728,175800,1506607800,112500,112500,112500,112500,0
|
|
20230728,175700,1506607800,112500,112500,112500,112500,0
|
|
20230728,175600,1506607800,112500,112500,112500,112500,0
|
|
20230728,175500,1506607800,112500,112500,112500,112500,0
|
|
20230728,175400,1506607800,112500,112500,112500,112500,185
|
|
20230728,175300,1506607800,112500,112500,112500,112500,0
|
|
20230728,175200,1506607800,112500,112500,112500,112500,0
|
|
20230728,175100,1506607800,112500,112500,112500,112500,0
|
|
20230728,175000,1506607800,112500,112500,112500,112500,0
|
|
20230728,174900,1506607800,112500,112500,112500,112500,0
|
|
20230728,174800,1506607800,112500,112500,112500,112500,0
|
|
20230728,174700,1506607800,112500,112500,112500,112500,0
|
|
20230728,174600,1506607800,112500,112500,112500,112500,0
|
|
20230728,174500,1506607800,112500,112500,112500,112500,0
|
|
20230728,174400,1506607800,112500,112500,112500,112500,0
|
|
20230728,174300,1506607800,112500,112500,112500,112500,0
|
|
20230728,174200,1506607800,112500,112500,112500,112500,0
|
|
20230728,174100,1506607800,112500,112500,112500,112500,0
|
|
20230728,174000,1506607800,112500,112500,112500,112500,0
|
|
20230728,173900,1506607800,112500,112500,112500,112500,0
|
|
20230728,173800,1506607800,112500,112500,112500,112500,0
|
|
20230728,173700,1506607800,112500,112500,112500,112500,0
|
|
20230728,173600,1506607800,112500,112500,112500,112500,0
|
|
20230728,173500,1506607800,112500,112500,112500,112500,0
|
|
20230728,173400,1506607800,112500,112500,112500,112500,0
|
|
20230728,173300,1506607800,112500,112500,112500,112500,0
|
|
20230728,173200,1506607800,112500,112500,112500,112500,0
|
|
20230728,173100,1506607800,112500,112500,112500,112500,0
|
|
20230728,173000,1506607800,112500,112500,112500,112500,0
|
|
20230728,172900,1506607800,112500,112500,112500,112500,0
|
|
20230728,172800,1506607800,112500,112500,112500,112500,0
|
|
20230728,172700,1506607800,112500,112500,112500,112500,0
|
|
20230728,172600,1506607800,112500,112500,112500,112500,0
|
|
20230728,172500,1506607800,112500,112500,112500,112500,0
|
|
20230728,172400,1506607800,112500,112500,112500,112500,185
|
|
20230728,172300,1506607800,112500,112500,112500,112500,0
|
|
20230728,172200,1506607800,112500,112500,112500,112500,0
|
|
20230728,172100,1506607800,112500,112500,112500,112500,0
|
|
20230728,172000,1506607800,112500,112500,112500,112500,0
|
|
20230728,171900,1506607800,112500,112500,112500,112500,0
|
|
20230728,171800,1506607800,112500,112500,112500,112500,0
|
|
20230728,171700,1506607800,112500,112500,112500,112500,0
|
|
20230728,171600,1506607800,112500,112500,112500,112500,0
|
|
20230728,171500,1506607800,112500,112500,112500,112500,0
|
|
20230728,171400,1506607800,112500,112500,112500,112500,0
|
|
20230728,171300,1506607800,112500,112500,112500,112500,0
|
|
20230728,171200,1506607800,112500,112500,112500,112500,0
|
|
20230728,171100,1506607800,112500,112500,112500,112500,0
|
|
20230728,171000,1506607800,112500,112500,112500,112500,0
|
|
20230728,170900,1506607800,112500,112500,112500,112500,0
|
|
20230728,170800,1506607800,112500,112500,112500,112500,0
|
|
20230728,170700,1506607800,112500,112500,112500,112500,0
|
|
20230728,170600,1506607800,112500,112500,112500,112500,0
|
|
20230728,170500,1506607800,112500,112500,112500,112500,0
|
|
20230728,170400,1506607800,112500,112500,112500,112500,0
|
|
20230728,170300,1506607800,112500,112500,112500,112500,0
|
|
20230728,170200,1506607800,112500,112500,112500,112500,0
|
|
20230728,170100,1506607800,112500,112500,112500,112500,0
|
|
20230728,170000,1506607800,112500,112500,112500,112500,0
|
|
20230728,165900,1506607800,112500,112500,112500,112500,0
|
|
20230728,165800,1506607800,112500,112500,112500,112500,0
|
|
20230728,165700,1506607800,112500,112500,112500,112500,0
|
|
20230728,165600,1506607800,112500,112500,112500,112500,0
|
|
20230728,165500,1506607800,112500,112500,112500,112500,0
|
|
20230728,165400,1506607800,112500,112500,112500,112500,185
|
|
20230728,165300,1506607800,112500,112500,112500,112500,0
|
|
20230728,165200,1506607800,112500,112500,112500,112500,0
|
|
20230728,165100,1506607800,112500,112500,112500,112500,0
|
|
20230728,165000,1506607800,112500,112500,112500,112500,0
|
|
20230728,164900,1506607800,112500,112500,112500,112500,0
|
|
20230728,164800,1506607800,112500,112500,112500,112500,0
|
|
20230728,164700,1506607800,112500,112500,112500,112500,0
|
|
20230728,164600,1506607800,112500,112500,112500,112500,0
|
|
20230728,164500,1506607800,112500,112500,112500,112500,0
|
|
20230728,164400,1506607800,112500,112500,112500,112500,0
|
|
20230728,164300,1506607800,112500,112500,112500,112500,0
|
|
20230728,164200,1506607800,112500,112500,112500,112500,0
|
|
20230728,164100,1506607800,112500,112500,112500,112500,0
|
|
20230728,164000,1506607800,112500,112500,112500,112500,0
|
|
20230728,163900,1506607800,112500,112500,112500,112500,0
|
|
20230728,163800,1506607800,112500,112500,112500,112500,0
|
|
20230728,163700,1506607800,112500,112500,112500,112500,0
|
|
20230728,163600,1506607800,112500,112500,112500,112500,0
|
|
20230728,163500,1506607800,112500,112500,112500,112500,0
|
|
20230728,163400,1506607800,112500,112500,112500,112500,0
|
|
20230728,163300,1506607800,112500,112500,112500,112500,0
|
|
20230728,163200,1506607800,112500,112500,112500,112500,0
|
|
20230728,163100,1506607800,112500,112500,112500,112500,0
|
|
20230728,163000,1506607800,112500,112500,112500,112500,0
|
|
20230728,162900,1506607800,112500,112500,112500,112500,0
|
|
20230728,162800,1506607800,112500,112500,112500,112500,0
|
|
20230728,162700,1506607800,112500,112500,112500,112500,0
|
|
20230728,162600,1506607800,112500,112500,112500,112500,0
|
|
20230728,162500,1506607800,112500,112500,112500,112500,0
|
|
20230728,162400,1506607800,112500,112500,112500,112500,185
|
|
20230728,162300,1506607800,112500,112500,112500,112500,0
|
|
20230728,162200,1506607800,112500,112500,112500,112500,0
|
|
20230728,162100,1506607800,112500,112500,112500,112500,0
|
|
20230728,162000,1506607800,112500,112500,112500,112500,0
|
|
20230728,161900,1506607800,112500,112500,112500,112500,0
|
|
20230728,161800,1506607800,112500,112500,112500,112500,0
|
|
20230728,161700,1506607800,112500,112500,112500,112500,0
|
|
20230728,161600,1506607800,112500,112500,112500,112500,0
|
|
20230728,161500,1506607800,112500,112500,112500,112500,0
|
|
20230728,161400,1506607800,112500,112500,112500,112500,0
|
|
20230728,161300,1506607800,112500,112500,112500,112500,0
|
|
20230728,161200,1506607800,112500,112500,112500,112500,0
|
|
20230728,161100,1506607800,112500,112500,112500,112500,0
|
|
20230728,161000,1506607800,112500,112500,112500,112500,0
|
|
20230728,160900,1506607800,112500,112500,112500,112500,0
|
|
20230728,160800,1506607800,112500,112500,112500,112500,0
|
|
20230728,160700,1506607800,112500,112500,112500,112500,0
|
|
20230728,160600,1506607800,112500,112500,112500,112500,0
|
|
20230728,160500,1506607800,112500,112500,112500,112500,0
|
|
20230728,160400,1506607800,112500,112500,112500,112500,0
|
|
20230728,160300,1506607800,112500,112500,112500,112500,0
|
|
20230728,160200,1506607800,112500,112500,112500,112500,0
|
|
20230728,160100,1506607800,112500,112500,112500,112500,0
|
|
20230728,160000,1506607800,112500,112500,112500,112500,0
|
|
20230728,155900,1506607800,112500,112500,112500,112500,0
|
|
20230728,155800,1506607800,112500,112500,112500,112500,0
|
|
20230728,155700,1506607800,112500,112500,112500,112500,0
|
|
20230728,155600,1506607800,112500,112500,112500,112500,0
|
|
20230728,155500,1506607800,112500,112500,112500,112500,0
|
|
20230728,155400,1506607800,112500,112500,112500,112500,185
|
|
20230728,155300,1506607800,112500,112500,112500,112500,0
|
|
20230728,155200,1506607800,112500,112500,112500,112500,0
|
|
20230728,155100,1506607800,112500,112500,112500,112500,0
|
|
20230728,155000,1506607800,112500,112500,112500,112500,0
|
|
20230728,154900,1506607800,112500,112500,112500,112500,0
|
|
20230728,154800,1506607800,112500,112500,112500,112500,0
|
|
20230728,154700,1506607800,112500,112500,112500,112500,0
|
|
20230728,154600,1506607800,112500,112500,112500,112500,0
|
|
20230728,154500,1506607800,112500,112500,112500,112500,0
|
|
20230728,154400,1506607800,112500,112500,112500,112500,0
|
|
20230728,154300,1506607800,112500,112500,112500,112500,0
|
|
20230728,154200,1506607800,112500,112500,112500,112500,0
|
|
20230728,154100,1506607800,112500,112500,112500,112500,0
|
|
20230728,154000,1506607800,112500,112500,112500,112500,0
|
|
20230728,153900,1506607800,112500,112500,112500,112500,0
|
|
20230728,153800,1506607800,112500,112500,112500,112500,0
|
|
20230728,153700,1506607800,112500,112500,112500,112500,0
|
|
20230728,153600,1506607800,112500,112500,112500,112500,0
|
|
20230728,153500,1506607800,112500,112500,112500,112500,0
|
|
20230728,153400,1506607800,112500,112500,112500,112500,0
|
|
20230728,153300,1506607800,112500,112500,112500,112500,0
|
|
20230728,153200,1506607800,112500,112500,112500,112500,0
|
|
20230728,153100,1506607800,112500,112500,112500,112500,0
|
|
20230728,153000,1506607800,112500,112500,112500,112500,185
|
|
20230728,152900,1485795300,111800,111800,111800,111800,0
|
|
20230728,152800,1485795300,111800,111800,111800,111800,0
|
|
20230728,152700,1485795300,111800,111800,111800,111800,0
|
|
20230728,152600,1485795300,111800,111800,111800,111800,0
|
|
20230728,152500,1485795300,111800,111800,111800,111800,0
|
|
20230728,152400,1485795300,111800,111800,111800,111800,0
|
|
20230728,152300,1485795300,111800,111800,111800,111800,0
|
|
20230728,152200,1485795300,111800,111800,111800,111800,0
|
|
20230728,152100,1485795300,111800,111800,111800,111800,0
|
|
20230728,152000,1485795300,111800,111800,111800,111800,0
|
|
20230728,151900,1485795300,111800,111900,111900,111800,42
|
|
20230728,151800,1481098500,111800,111800,111800,111800,1
|
|
20230728,151700,1480986700,111800,111800,111800,111800,14
|
|
20230728,151600,1479421500,111700,111700,111700,111700,0
|
|
20230728,151500,1479421500,111700,111900,111900,111700,33
|
|
20230728,151400,1475733600,111700,111600,112000,111600,121
|
|
20230728,151300,1462200500,111600,111500,111600,111500,18
|
|
20230728,151200,1460191900,111000,111300,111300,110800,41
|
|
20230728,151100,1455638100,111200,111200,111200,111200,10
|
|
20230728,151000,1454526100,111600,111600,111600,111600,34
|
|
20230728,150900,1450731700,111600,111100,111600,111100,29
|
|
20230728,150800,1447498800,111500,111500,111500,111500,20
|
|
20230728,150700,1445268800,111500,111300,111600,111300,61
|
|
20230728,150600,1438466600,110900,111200,111200,110800,155
|
|
20230728,150500,1421271900,111800,111800,111800,111800,21
|
|
20230728,150400,1418924100,111800,111100,111800,111000,189
|
|
20230728,150300,1397892400,111100,111300,111300,111100,40
|
|
20230728,150200,1393444400,111200,111700,111700,111100,202
|
|
20230728,150100,1370950100,112000,112000,112000,112000,24
|
|
20230728,150000,1368262100,111600,111600,111600,111600,0
|
|
20230728,145900,1368262100,111600,111600,111600,111600,10
|
|
20230728,145800,1367146100,111600,111600,111600,111600,0
|
|
20230728,145700,1367146100,111600,111700,111700,111600,20
|
|
20230728,145600,1364913600,111700,111700,111700,111700,0
|
|
20230728,145500,1364913600,111700,111900,111900,111700,33
|
|
20230728,145400,1361224000,111900,112100,112100,111900,100
|
|
20230728,145300,1350031100,112000,112000,112000,112000,0
|
|
20230728,145200,1350031100,112000,112300,112300,112000,86
|
|
20230728,145100,1340398800,112400,112400,112400,112400,0
|
|
20230728,145000,1340398800,112400,112400,112400,112400,0
|
|
20230728,144900,1340398800,112400,112400,112400,112400,3
|
|
20230728,144800,1340061600,112400,112400,112400,112400,0
|
|
20230728,144700,1340061600,112400,112400,112400,112400,5
|
|
20230728,144600,1339499600,112400,112400,112400,112400,0
|
|
20230728,144500,1339499600,112400,112400,112400,112400,0
|
|
20230728,144400,1339499600,112400,112500,112500,112400,92
|
|
20230728,144300,1329153200,112500,112500,112500,112500,48
|
|
20230728,144200,1323753200,112400,112400,112400,112400,0
|
|
20230728,144100,1323753200,112400,112400,112400,112400,0
|
|
20230728,144000,1323753200,112400,112400,112400,112400,0
|
|
20230728,143900,1323753200,112400,112400,112400,112400,0
|
|
20230728,143800,1323753200,112400,112300,112400,112300,2
|
|
20230728,143700,1323528500,112000,112100,112100,112000,74
|
|
20230728,143600,1315239900,112000,112000,112000,112000,0
|
|
20230728,143500,1315239900,112000,112000,112000,112000,0
|
|
20230728,143400,1315239900,112000,112000,112000,112000,10
|
|
20230728,143300,1314119900,112000,112000,112000,112000,0
|
|
20230728,143200,1314119900,112000,112000,112000,112000,0
|
|
20230728,143100,1314119900,112000,112000,112000,112000,0
|
|
20230728,143000,1314119900,112000,112000,112000,112000,90
|
|
20230728,142900,1304039900,112000,112000,112000,112000,0
|
|
20230728,142800,1304039900,112000,112000,112000,112000,0
|
|
20230728,142700,1304039900,112000,112100,112100,112000,30
|
|
20230728,142600,1300678300,112000,112000,112000,112000,2
|
|
20230728,142500,1300454300,112000,112000,112000,112000,30
|
|
20230728,142400,1297094300,112000,112000,112000,112000,0
|
|
20230728,142300,1297094300,112000,111900,112000,111900,29
|
|
20230728,142200,1293847200,111900,111900,111900,111900,15
|
|
20230728,142100,1292168700,112100,112100,112100,112100,0
|
|
20230728,142000,1292168700,112100,112100,112100,112100,0
|
|
20230728,141900,1292168700,112100,112100,112100,111800,61
|
|
20230728,141800,1285335300,111800,112100,112100,111800,82
|
|
20230728,141700,1276152600,112100,112100,112100,112100,0
|
|
20230728,141600,1276152600,112100,112300,112300,112100,56
|
|
20230728,141500,1269870500,112300,112300,112300,112300,0
|
|
20230728,141400,1269870500,112300,112200,112300,112200,14
|
|
20230728,141300,1268299300,112300,112300,112300,112300,6
|
|
20230728,141200,1267625500,112400,112400,112400,112400,0
|
|
20230728,141100,1267625500,112400,112400,112400,112400,0
|
|
20230728,141000,1267625500,112400,112400,112400,112400,0
|
|
20230728,140900,1267625500,112400,112500,112800,112400,33
|
|
20230728,140800,1263915800,112500,112500,112500,112500,9
|
|
20230728,140700,1262903300,112500,112500,112500,112500,16
|
|
20230728,140600,1261103300,112900,112900,112900,112900,0
|
|
20230728,140500,1261103300,112900,112900,112900,112900,0
|
|
20230728,140400,1261103300,112900,112900,112900,112900,0
|
|
20230728,140300,1261103300,112900,112900,112900,112900,0
|
|
20230728,140200,1261103300,112900,112500,112900,112500,4
|
|
20230728,140100,1260652900,112600,112800,112800,112600,4
|
|
20230728,140000,1260202300,112800,112800,112800,112800,7
|
|
20230728,135900,1259412700,112800,112800,112800,112800,2
|
|
20230728,135800,1259187100,112800,112800,112800,112800,1
|
|
20230728,135700,1259074300,112800,112800,112800,112800,0
|
|
20230728,135600,1259074300,112800,112800,112800,112800,8
|
|
20230728,135500,1258171900,112600,112600,112600,112600,0
|
|
20230728,135400,1258171900,112600,112600,112600,112600,0
|
|
20230728,135300,1258171900,112600,112600,112600,112600,28
|
|
20230728,135200,1255019100,112600,112600,112600,112600,0
|
|
20230728,135100,1255019100,112600,112600,112600,112600,30
|
|
20230728,135000,1251641100,112700,112700,112700,112700,1
|
|
20230728,134900,1251528400,112700,112800,112800,112700,26
|
|
20230728,134800,1248597000,112800,112800,112800,112800,1
|
|
20230728,134700,1248484200,113000,112900,113000,112900,10
|
|
20230728,134600,1247354700,113000,113000,113000,113000,0
|
|
20230728,134500,1247354700,113000,113000,113000,113000,8
|
|
20230728,134400,1246450700,113000,113000,113000,113000,2
|
|
20230728,134300,1246224700,113000,113000,113000,113000,3
|
|
20230728,134200,1245885700,113400,113400,113400,113400,0
|
|
20230728,134100,1245885700,113400,113400,113400,113400,0
|
|
20230728,134000,1245885700,113400,113400,113400,113400,0
|
|
20230728,133900,1245885700,113400,113400,113400,113400,0
|
|
20230728,133800,1245885700,113400,113400,113400,113400,1
|
|
20230728,133700,1245772300,113400,113200,113400,113200,16
|
|
20230728,133600,1243958800,112900,112900,112900,112900,48
|
|
20230728,133500,1238539600,113200,113200,113200,113200,0
|
|
20230728,133400,1238539600,113200,113200,113200,113200,19
|
|
20230728,133300,1236388800,113200,113200,113200,113200,9
|
|
20230728,133200,1235370000,113200,113200,113200,113200,5
|
|
20230728,133100,1234804000,113200,113200,113200,113200,7
|
|
20230728,133000,1234011600,112700,112800,112800,112700,87
|
|
20230728,132900,1224198500,113100,113100,113100,113100,0
|
|
20230728,132800,1224198500,113100,113300,113300,113100,20
|
|
20230728,132700,1221936200,113400,113400,113400,113300,17
|
|
20230728,132600,1220009400,113500,113500,113500,113500,11
|
|
20230728,132500,1218760900,113500,113500,113500,113500,16
|
|
20230728,132400,1216944900,113600,113500,113600,113500,23
|
|
20230728,132300,1214332400,113500,113500,113500,113100,14
|
|
20230728,132200,1212744600,113500,113100,113500,113100,190
|
|
20230728,132100,1191228500,113100,112900,113100,112900,223
|
|
20230728,132000,1166028500,112900,112900,112900,112900,46
|
|
20230728,131900,1160835100,112900,112900,112900,112900,9
|
|
20230728,131800,1159819000,112800,112800,112800,112800,0
|
|
20230728,131700,1159819000,112800,112800,112800,112800,40
|
|
20230728,131600,1155307000,112900,112900,112900,112900,0
|
|
20230728,131500,1155307000,112900,112900,112900,112900,2
|
|
20230728,131400,1155081200,112900,112900,112900,112900,128
|
|
20230728,131300,1140630000,112900,112900,112900,112900,0
|
|
20230728,131200,1140630000,112900,112800,112900,112800,51
|
|
20230728,131100,1134872900,112800,112800,112800,112800,21
|
|
20230728,131000,1132504100,112700,112700,112700,112600,84
|
|
20230728,130900,1123038200,112700,112600,112700,112600,52
|
|
20230728,130800,1117178900,112100,112100,112100,112100,0
|
|
20230728,130700,1117178900,112100,112100,112100,112100,13
|
|
20230728,130600,1115721600,112200,112400,112400,112200,68
|
|
20230728,130500,1108089400,112400,112400,112400,112400,8
|
|
20230728,130400,1107190200,112400,112400,112400,112400,1
|
|
20230728,130300,1107077800,112300,112300,112300,112300,0
|
|
20230728,130200,1107077800,112300,112300,112300,112300,0
|
|
20230728,130100,1107077800,112300,112300,112300,112300,0
|
|
20230728,130000,1107077800,112300,112300,112300,112300,0
|
|
20230728,125900,1107077800,112300,112300,112300,112300,6
|
|
20230728,125800,1106404000,112900,112900,112900,112900,57
|
|
20230728,125700,1099968700,112900,112900,112900,112900,10
|
|
20230728,125600,1098839700,112900,112900,112900,112900,15
|
|
20230728,125500,1097146200,113000,113000,113000,113000,0
|
|
20230728,125400,1097146200,113000,112400,113000,111900,90
|
|
20230728,125300,1087043700,112400,112400,112400,112400,2
|
|
20230728,125200,1086818900,112900,112900,112900,112900,0
|
|
20230728,125100,1086818900,112900,112900,112900,112900,200
|
|
20230728,125000,1064238900,112900,113000,113000,112900,141
|
|
20230728,124900,1048319000,113000,112900,113000,112900,248
|
|
20230728,124800,1020304400,112800,112600,112800,112600,181
|
|
20230728,124700,999898300,112500,112400,112700,112400,25
|
|
20230728,124600,997084900,112500,112400,112500,112400,20
|
|
20230728,124500,994835200,112500,112500,112500,112500,194
|
|
20230728,124400,973010200,112400,111800,112400,111800,631
|
|
20230728,124300,902194800,111800,111800,111800,111800,0
|
|
20230728,124200,902194800,111800,111800,111800,111800,0
|
|
20230728,124100,902194800,111800,111800,111800,111800,0
|
|
20230728,124000,902194800,111800,111800,111800,111800,0
|
|
20230728,123900,902194800,111800,111800,111800,111800,0
|
|
20230728,123800,902194800,111800,111700,111800,111700,24
|
|
20230728,123700,899511800,111700,111700,111700,111700,0
|
|
20230728,123600,899511800,111700,111600,111700,111600,235
|
|
20230728,123500,873268100,111600,111600,111600,111600,0
|
|
20230728,123400,873268100,111600,111500,111600,111500,19
|
|
20230728,123300,871148500,111600,111600,111600,111600,0
|
|
20230728,123200,871148500,111600,111500,111600,111500,2
|
|
20230728,123100,870925400,111500,111500,111500,111500,1
|
|
20230728,123000,870813900,111500,111500,111500,111500,7
|
|
20230728,122900,870033400,111700,111700,111700,111700,0
|
|
20230728,122800,870033400,111700,111700,111700,111700,0
|
|
20230728,122700,870033400,111700,111700,111700,111700,0
|
|
20230728,122600,870033400,111700,111700,111700,111700,0
|
|
20230728,122500,870033400,111700,111500,111700,111500,13
|
|
20230728,122400,868581700,111600,111600,111600,111600,6
|
|
20230728,122300,867912100,111600,111500,111600,111500,34
|
|
20230728,122200,864119000,111500,111500,111500,111500,4
|
|
20230728,122100,863673000,111000,111000,111000,111000,0
|
|
20230728,122000,863673000,111000,111000,111000,111000,0
|
|
20230728,121900,863673000,111000,111000,111000,111000,0
|
|
20230728,121800,863673000,111000,111000,111000,111000,0
|
|
20230728,121700,863673000,111000,111000,111000,111000,2
|
|
20230728,121600,863451000,111000,111500,111500,111000,37
|
|
20230728,121500,859326500,111500,111500,111500,111500,0
|
|
20230728,121400,859326500,111500,111500,111500,111500,0
|
|
20230728,121300,859326500,111500,111400,111500,111400,28
|
|
20230728,121200,856204700,111500,111500,111500,111500,0
|
|
20230728,121100,856204700,111500,111500,111500,111500,0
|
|
20230728,121000,856204700,111500,111400,111500,111400,90
|
|
20230728,120900,846178100,111400,111400,111400,111400,0
|
|
20230728,120800,846178100,111400,111400,111400,111400,0
|
|
20230728,120700,846178100,111400,111100,111400,111100,32
|
|
20230728,120600,842618600,111100,111100,111100,111100,0
|
|
20230728,120500,842618600,111100,111100,111100,111100,1
|
|
20230728,120400,842507500,111100,111100,111100,111100,0
|
|
20230728,120300,842507500,111100,111100,111100,111100,2
|
|
20230728,120200,842285300,111100,111100,111100,111100,0
|
|
20230728,120100,842285300,111100,111100,111100,111100,0
|
|
20230728,120000,842285300,111100,111100,111100,111100,1
|
|
20230728,115900,842174200,110500,110500,110500,110500,1
|
|
20230728,115800,842063700,110400,110400,110400,110400,0
|
|
20230728,115700,842063700,110400,110400,110400,110400,0
|
|
20230728,115600,842063700,110400,110400,110400,110400,4
|
|
20230728,115500,841622100,110400,111000,111000,110400,51
|
|
20230728,115400,835988200,111100,111100,111100,111100,0
|
|
20230728,115300,835988200,111100,111100,111100,111100,0
|
|
20230728,115200,835988200,111100,111100,111100,111100,0
|
|
20230728,115100,835988200,111100,111100,111100,111100,0
|
|
20230728,115000,835988200,111100,111100,111100,111100,0
|
|
20230728,114900,835988200,111100,111100,111100,111100,0
|
|
20230728,114800,835988200,111100,111100,111100,111100,0
|
|
20230728,114700,835988200,111100,111100,111100,111100,0
|
|
20230728,114600,835988200,111100,111100,111100,111100,61
|
|
20230728,114500,829211100,111100,111100,111100,111100,0
|
|
20230728,114400,829211100,111100,111100,111100,111100,0
|
|
20230728,114300,829211100,111100,111100,111100,111100,4
|
|
20230728,114200,828766700,111100,111100,111100,111100,0
|
|
20230728,114100,828766700,111100,111100,111100,111100,0
|
|
20230728,114000,828766700,111100,111100,111100,111100,0
|
|
20230728,113900,828766700,111100,111100,111100,111100,0
|
|
20230728,113800,828766700,111100,111100,111100,111100,1
|
|
20230728,113700,828655600,111100,111100,111100,111100,0
|
|
20230728,113600,828655600,111100,111100,111100,111100,0
|
|
20230728,113500,828655600,111100,111100,111100,111100,9
|
|
20230728,113400,827655700,111100,111100,111100,111100,1
|
|
20230728,113300,827544600,110500,110500,110500,110500,0
|
|
20230728,113200,827544600,110500,110500,110500,110500,1
|
|
20230728,113100,827434100,111100,111100,111100,111100,3
|
|
20230728,113000,827100800,111100,111100,111100,111100,2
|
|
20230728,112900,826878600,110500,110500,110500,110500,0
|
|
20230728,112800,826878600,110500,110500,110500,110500,0
|
|
20230728,112700,826878600,110500,110500,110500,110500,99
|
|
20230728,112600,815939100,111000,111000,111000,111000,0
|
|
20230728,112500,815939100,111000,110600,111000,110600,5
|
|
20230728,112400,815385700,110700,110700,110700,110700,1
|
|
20230728,112300,815275000,110600,110600,110600,110600,2
|
|
20230728,112200,815053800,110600,110600,110600,110600,7
|
|
20230728,112100,814279600,111000,111000,111000,111000,0
|
|
20230728,112000,814279600,111000,111000,111000,111000,10
|
|
20230728,111900,813169600,111000,111000,111000,111000,0
|
|
20230728,111800,813169600,111000,110700,111000,110700,10
|
|
20230728,111700,812060700,110500,110500,110500,110500,10
|
|
20230728,111600,810955700,110500,110500,110500,110500,0
|
|
20230728,111500,810955700,110500,110500,110500,110500,4
|
|
20230728,111400,810513700,110700,110700,110700,110700,0
|
|
20230728,111300,810513700,110700,110700,110700,110700,0
|
|
20230728,111200,810513700,110700,110700,110700,110700,0
|
|
20230728,111100,810513700,110700,110700,110700,110700,10
|
|
20230728,111000,809406700,110700,110700,110700,110700,5
|
|
20230728,110900,808853200,111100,111100,111100,111100,0
|
|
20230728,110800,808853200,111100,111100,111100,111100,0
|
|
20230728,110700,808853200,111100,111100,111100,111100,20
|
|
20230728,110600,806631200,111100,111100,111100,111100,0
|
|
20230728,110500,806631200,111100,111100,111100,111100,0
|
|
20230728,110400,806631200,111100,111100,111100,111100,0
|
|
20230728,110300,806631200,111100,111100,111100,111100,50
|
|
20230728,110200,801076200,111100,111100,111100,111100,0
|
|
20230728,110100,801076200,111100,111100,111100,111100,0
|
|
20230728,110000,801076200,111100,111000,111100,111000,50
|
|
20230728,105900,795522300,111000,111000,111000,111000,0
|
|
20230728,105800,795522300,111000,111000,111000,111000,1
|
|
20230728,105700,795411300,111100,111100,111100,111100,0
|
|
20230728,105600,795411300,111100,110300,111100,110300,17
|
|
20230728,105500,793530300,110300,110300,110300,110300,25
|
|
20230728,105400,790772800,110300,110300,110300,110300,27
|
|
20230728,105300,787794700,110300,110300,110300,110300,0
|
|
20230728,105200,787794700,110300,110300,110300,110300,0
|
|
20230728,105100,787794700,110300,110300,110900,110300,12
|
|
20230728,105000,786470500,110300,111000,111000,110300,79
|
|
20230728,104900,777746500,111100,111100,111100,111100,1
|
|
20230728,104800,777635400,110900,110900,110900,110900,0
|
|
20230728,104700,777635400,110900,110900,110900,110900,0
|
|
20230728,104600,777635400,110900,110900,110900,110900,3
|
|
20230728,104500,777302700,110900,110900,110900,110900,4
|
|
20230728,104400,776859100,111400,111400,111400,111400,23
|
|
20230728,104300,774296900,111400,110900,111400,110900,129
|
|
20230728,104200,759963100,110700,110700,110700,110700,5
|
|
20230728,104100,759409600,110700,110700,110700,110700,0
|
|
20230728,104000,759409600,110700,110700,110700,110700,12
|
|
20230728,103900,758081200,110900,110900,110900,110900,1
|
|
20230728,103800,757970300,111200,111100,111200,111100,6
|
|
20230728,103700,757303600,111000,111000,111000,111000,2
|
|
20230728,103600,757081600,111000,111000,111000,111000,6
|
|
20230728,103500,756415600,111100,111000,111100,111000,4
|
|
20230728,103400,755971500,111000,111000,111000,111000,34
|
|
20230728,103300,752197500,111100,111100,111100,111100,0
|
|
20230728,103200,752197500,111100,111100,111100,111100,1
|
|
20230728,103100,752086400,111300,111300,111300,111300,0
|
|
20230728,103000,752086400,111300,111200,111300,111200,31
|
|
20230728,102900,748636500,111200,111100,111200,111100,19
|
|
20230728,102800,746524400,111000,110900,111000,110900,8
|
|
20230728,102700,745636500,110900,110900,110900,110900,8
|
|
20230728,102600,744749300,110900,110900,110900,110900,31
|
|
20230728,102500,741311400,110900,110900,110900,110900,6
|
|
20230728,102400,740646000,110100,110100,110100,110100,0
|
|
20230728,102300,740646000,110100,110300,110300,110100,21
|
|
20230728,102200,738331000,110300,110300,110300,110300,1
|
|
20230728,102100,738220700,110900,110900,110900,110900,8
|
|
20230728,102000,737333500,110200,110200,110200,110200,3
|
|
20230728,101900,737002900,110700,110700,110700,110700,12
|
|
20230728,101800,735674500,110800,110800,110800,110800,9
|
|
20230728,101700,734677300,110800,110800,110800,110800,0
|
|
20230728,101600,734677300,110800,110300,110800,110300,77
|
|
20230728,101500,726175000,110300,110300,110300,110300,14
|
|
20230728,101400,724630800,110800,110800,110800,110800,0
|
|
20230728,101300,724630800,110800,110800,110800,110800,0
|
|
20230728,101200,724630800,110800,110700,110800,110700,15
|
|
20230728,101100,722970200,110000,110100,110100,110000,47
|
|
20230728,101000,717799700,110000,110000,110000,110000,0
|
|
20230728,100900,717799700,110000,110000,110000,110000,0
|
|
20230728,100800,717799700,110000,110200,110200,110000,56
|
|
20230728,100700,711632100,110900,110900,110900,110900,1
|
|
20230728,100600,711521200,110200,110200,110200,110200,11
|
|
20230728,100500,710309000,110200,110200,110200,110200,95
|
|
20230728,100400,699840000,110900,110900,110900,110900,5
|
|
20230728,100300,699285500,110100,110100,111000,110000,152
|
|
20230728,100200,682558800,110200,110600,110600,110200,424
|
|
20230728,100100,635745600,110600,111500,111600,110600,143
|
|
20230728,100000,619894300,111400,111500,111500,111400,26
|
|
20230728,095900,616997300,111500,111600,111600,111500,49
|
|
20230728,095800,611529000,111800,111400,111800,111400,180
|
|
20230728,095700,591431400,111300,111200,111300,111100,150
|
|
20230728,095600,574760400,111200,110900,111200,110900,263
|
|
20230728,095500,545549700,110900,110900,110900,110900,20
|
|
20230728,095400,543331700,110900,110800,111200,110800,89
|
|
20230728,095300,533466300,110800,110800,110800,110800,53
|
|
20230728,095200,527593900,110800,110800,111400,110500,226
|
|
20230728,095100,502572800,111500,110800,111700,110800,438
|
|
20230728,095000,453701900,110800,111700,111700,110800,15
|
|
20230728,094900,452030900,110800,110900,111800,110800,342
|
|
20230728,094800,413831400,110900,110000,111600,110000,376
|
|
20230728,094700,372162400,110000,109600,110000,109600,164
|
|
20230728,094600,354138200,109600,109600,109600,109500,9
|
|
20230728,094500,353152100,109800,109600,109800,109600,46
|
|
20230728,094400,348103100,109600,109500,109600,109500,30
|
|
20230728,094300,344816100,109600,109500,109600,109500,15
|
|
20230728,094200,343173400,109500,109400,109500,109400,34
|
|
20230728,094100,339451900,109200,109300,109300,109200,2
|
|
20230728,094000,339233400,109300,109300,109300,109300,0
|
|
20230728,093900,339233400,109300,109200,109300,109200,20
|
|
20230728,093800,337048700,109200,109200,109200,109200,1
|
|
20230728,093700,336939500,108700,108700,108700,108700,2
|
|
20230728,093600,336722100,108500,109500,109500,108500,302
|
|
20230728,093500,303725000,109500,109600,109800,109500,18
|
|
20230728,093400,301752100,109900,109800,109900,109800,58
|
|
20230728,093300,295379200,109900,109900,109900,109900,0
|
|
20230728,093200,295379200,109900,109600,110000,109400,209
|
|
20230728,093100,272427200,109600,109100,109600,109100,90
|
|
20230728,093000,262577400,109200,109500,109500,109200,45
|
|
20230728,092900,257657000,109400,109000,109500,109000,398
|
|
20230728,092800,214109100,109000,108600,109000,108600,105
|
|
20230728,092700,202677700,108900,108600,108900,108600,60
|
|
20230728,092600,196145000,108400,108900,109000,108400,222
|
|
20230728,092500,172008000,108800,108100,108800,108100,214
|
|
20230728,092400,148819000,108300,108700,108700,108300,45
|
|
20230728,092300,143943100,108800,108000,108800,108000,86
|
|
20230728,092200,134630600,108000,107800,108000,107800,15
|
|
20230728,092100,133011400,107800,107400,108100,107400,368
|
|
20230728,092000,93313800,107200,107400,107400,107200,52
|
|
20230728,091900,87735100,107900,107600,107900,107100,53
|
|
20230728,091800,82023400,107600,107300,107700,106900,76
|
|
20230728,091700,73856100,107300,107400,107700,107300,42
|
|
20230728,091600,69344600,107300,107300,107300,107300,16
|
|
20230728,091500,67627800,107300,107300,107300,107300,1
|
|
20230728,091400,67520500,107200,107200,107200,107200,1
|
|
20230728,091300,67413300,107200,106800,107200,106600,110
|
|
20230728,091200,55671300,106800,106900,107000,106800,36
|
|
20230728,091100,51823600,106900,106900,106900,106900,0
|
|
20230728,091000,51823600,106900,107000,107000,106900,59
|
|
20230728,090900,45516400,107200,107200,107200,107200,11
|
|
20230728,090800,44337200,107200,107000,107200,107000,7
|
|
20230728,090700,43588000,107600,106800,107600,106800,34
|
|
20230728,090600,39937000,106700,106700,106700,106700,11
|
|
20230728,090500,38763300,105900,105900,106200,105900,136
|
|
20230728,090400,24347100,105800,105900,105900,105800,18
|
|
20230728,090300,22441500,105900,105900,105900,105900,5
|
|
20230728,090200,21912000,105800,105900,105900,105800,23
|
|
20230728,090100,19478500,105800,106000,106000,105800,76
|
|
20230728,090000,11430200,106200,105800,106200,105800,108
|