584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184100,481292400,54800,54800,54800,54800,489
|
|
20230728,184000,481292400,54800,54800,54800,54800,0
|
|
20230728,183900,481292400,54800,54800,54800,54800,0
|
|
20230728,183800,481292400,54800,54800,54800,54800,0
|
|
20230728,183700,481292400,54800,54800,54800,54800,0
|
|
20230728,183600,481292400,54800,54800,54800,54800,0
|
|
20230728,183500,481292400,54800,54800,54800,54800,0
|
|
20230728,183400,481292400,54800,54800,54800,54800,0
|
|
20230728,183300,481292400,54800,54800,54800,54800,0
|
|
20230728,183200,481292400,54800,54800,54800,54800,0
|
|
20230728,183100,481292400,54800,54800,54800,54800,0
|
|
20230728,183000,481292400,54800,54800,54800,54800,0
|
|
20230728,182900,481292400,54800,54800,54800,54800,0
|
|
20230728,182800,481292400,54800,54800,54800,54800,0
|
|
20230728,182700,481292400,54800,54800,54800,54800,0
|
|
20230728,182600,481292400,54800,54800,54800,54800,0
|
|
20230728,182500,481292400,54800,54800,54800,54800,0
|
|
20230728,182400,481292400,54800,54800,54800,54800,0
|
|
20230728,182300,481292400,54800,54800,54800,54800,0
|
|
20230728,182200,481292400,54800,54800,54800,54800,0
|
|
20230728,182100,481292400,54800,54800,54800,54800,0
|
|
20230728,182000,481292400,54800,54800,54800,54800,0
|
|
20230728,181900,481292400,54800,54800,54800,54800,0
|
|
20230728,181800,481292400,54800,54800,54800,54800,0
|
|
20230728,181700,481292400,54800,54800,54800,54800,0
|
|
20230728,181600,481292400,54800,54800,54800,54800,0
|
|
20230728,181500,481292400,54800,54800,54800,54800,0
|
|
20230728,181400,481292400,54800,54800,54800,54800,0
|
|
20230728,181300,481292400,54800,54800,54800,54800,0
|
|
20230728,181200,481292400,54800,54800,54800,54800,0
|
|
20230728,181100,481292400,54800,54800,54800,54800,489
|
|
20230728,181000,481292400,54800,54800,54800,54800,0
|
|
20230728,180900,481292400,54800,54800,54800,54800,0
|
|
20230728,180800,481292400,54800,54800,54800,54800,0
|
|
20230728,180700,481292400,54800,54800,54800,54800,0
|
|
20230728,180600,481292400,54800,54800,54800,54800,0
|
|
20230728,180500,481292400,54800,54800,54800,54800,0
|
|
20230728,180400,481292400,54800,54800,54800,54800,0
|
|
20230728,180300,481292400,54800,54800,54800,54800,0
|
|
20230728,180200,481292400,54800,54800,54800,54800,0
|
|
20230728,180100,481292400,54800,54800,54800,54800,0
|
|
20230728,180000,481292400,54800,54800,54800,54800,0
|
|
20230728,175900,481292400,54800,54800,54800,54800,0
|
|
20230728,175800,481292400,54800,54800,54800,54800,0
|
|
20230728,175700,481292400,54800,54800,54800,54800,0
|
|
20230728,175600,481292400,54800,54800,54800,54800,0
|
|
20230728,175500,481292400,54800,54800,54800,54800,0
|
|
20230728,175400,481292400,54800,54800,54800,54800,0
|
|
20230728,175300,481292400,54800,54800,54800,54800,0
|
|
20230728,175200,481292400,54800,54800,54800,54800,0
|
|
20230728,175100,481292400,54800,54800,54800,54800,0
|
|
20230728,175000,481292400,54800,54800,54800,54800,0
|
|
20230728,174900,481292400,54800,54800,54800,54800,0
|
|
20230728,174800,481292400,54800,54800,54800,54800,0
|
|
20230728,174700,481292400,54800,54800,54800,54800,0
|
|
20230728,174600,481292400,54800,54800,54800,54800,0
|
|
20230728,174500,481292400,54800,54800,54800,54800,0
|
|
20230728,174400,481292400,54800,54800,54800,54800,0
|
|
20230728,174300,481292400,54800,54800,54800,54800,0
|
|
20230728,174200,481292400,54800,54800,54800,54800,0
|
|
20230728,174100,481292400,54800,54800,54800,54800,489
|
|
20230728,174000,481292400,54800,54800,54800,54800,0
|
|
20230728,173900,481292400,54800,54800,54800,54800,0
|
|
20230728,173800,481292400,54800,54800,54800,54800,0
|
|
20230728,173700,481292400,54800,54800,54800,54800,0
|
|
20230728,173600,481292400,54800,54800,54800,54800,0
|
|
20230728,173500,481292400,54800,54800,54800,54800,0
|
|
20230728,173400,481292400,54800,54800,54800,54800,0
|
|
20230728,173300,481292400,54800,54800,54800,54800,0
|
|
20230728,173200,481292400,54800,54800,54800,54800,0
|
|
20230728,173100,481292400,54800,54800,54800,54800,0
|
|
20230728,173000,481292400,54800,54800,54800,54800,0
|
|
20230728,172900,481292400,54800,54800,54800,54800,0
|
|
20230728,172800,481292400,54800,54800,54800,54800,0
|
|
20230728,172700,481292400,54800,54800,54800,54800,0
|
|
20230728,172600,481292400,54800,54800,54800,54800,0
|
|
20230728,172500,481292400,54800,54800,54800,54800,0
|
|
20230728,172400,481292400,54800,54800,54800,54800,0
|
|
20230728,172300,481292400,54800,54800,54800,54800,0
|
|
20230728,172200,481292400,54800,54800,54800,54800,0
|
|
20230728,172100,481292400,54800,54800,54800,54800,0
|
|
20230728,172000,481292400,54800,54800,54800,54800,0
|
|
20230728,171900,481292400,54800,54800,54800,54800,0
|
|
20230728,171800,481292400,54800,54800,54800,54800,0
|
|
20230728,171700,481292400,54800,54800,54800,54800,0
|
|
20230728,171600,481292400,54800,54800,54800,54800,0
|
|
20230728,171500,481292400,54800,54800,54800,54800,0
|
|
20230728,171400,481292400,54800,54800,54800,54800,0
|
|
20230728,171300,481292400,54800,54800,54800,54800,0
|
|
20230728,171200,481292400,54800,54800,54800,54800,0
|
|
20230728,171100,481292400,54800,54800,54800,54800,489
|
|
20230728,171000,481292400,54800,54800,54800,54800,0
|
|
20230728,170900,481292400,54800,54800,54800,54800,0
|
|
20230728,170800,481292400,54800,54800,54800,54800,0
|
|
20230728,170700,481292400,54800,54800,54800,54800,0
|
|
20230728,170600,481292400,54800,54800,54800,54800,0
|
|
20230728,170500,481292400,54800,54800,54800,54800,0
|
|
20230728,170400,481292400,54800,54800,54800,54800,0
|
|
20230728,170300,481292400,54800,54800,54800,54800,0
|
|
20230728,170200,481292400,54800,54800,54800,54800,0
|
|
20230728,170100,481292400,54800,54800,54800,54800,0
|
|
20230728,170000,481292400,54800,54800,54800,54800,0
|
|
20230728,165900,481292400,54800,54800,54800,54800,0
|
|
20230728,165800,481292400,54800,54800,54800,54800,0
|
|
20230728,165700,481292400,54800,54800,54800,54800,0
|
|
20230728,165600,481292400,54800,54800,54800,54800,0
|
|
20230728,165500,481292400,54800,54800,54800,54800,0
|
|
20230728,165400,481292400,54800,54800,54800,54800,0
|
|
20230728,165300,481292400,54800,54800,54800,54800,0
|
|
20230728,165200,481292400,54800,54800,54800,54800,0
|
|
20230728,165100,481292400,54800,54800,54800,54800,0
|
|
20230728,165000,481292400,54800,54800,54800,54800,0
|
|
20230728,164900,481292400,54800,54800,54800,54800,0
|
|
20230728,164800,481292400,54800,54800,54800,54800,0
|
|
20230728,164700,481292400,54800,54800,54800,54800,0
|
|
20230728,164600,481292400,54800,54800,54800,54800,0
|
|
20230728,164500,481292400,54800,54800,54800,54800,0
|
|
20230728,164400,481292400,54800,54800,54800,54800,0
|
|
20230728,164300,481292400,54800,54800,54800,54800,0
|
|
20230728,164200,481292400,54800,54800,54800,54800,0
|
|
20230728,164100,481292400,54800,54800,54800,54800,489
|
|
20230728,164000,481292400,54800,54800,54800,54800,0
|
|
20230728,163900,481292400,54800,54800,54800,54800,0
|
|
20230728,163800,481292400,54800,54800,54800,54800,0
|
|
20230728,163700,481292400,54800,54800,54800,54800,0
|
|
20230728,163600,481292400,54800,54800,54800,54800,0
|
|
20230728,163500,481292400,54800,54800,54800,54800,0
|
|
20230728,163400,481292400,54800,54800,54800,54800,0
|
|
20230728,163300,481292400,54800,54800,54800,54800,0
|
|
20230728,163200,481292400,54800,54800,54800,54800,0
|
|
20230728,163100,481292400,54800,54800,54800,54800,0
|
|
20230728,163000,481292400,54800,54800,54800,54800,0
|
|
20230728,162900,481292400,54800,54800,54800,54800,0
|
|
20230728,162800,481292400,54800,54800,54800,54800,0
|
|
20230728,162700,481292400,54800,54800,54800,54800,0
|
|
20230728,162600,481292400,54800,54800,54800,54800,0
|
|
20230728,162500,481292400,54800,54800,54800,54800,0
|
|
20230728,162400,481292400,54800,54800,54800,54800,0
|
|
20230728,162300,481292400,54800,54800,54800,54800,0
|
|
20230728,162200,481292400,54800,54800,54800,54800,0
|
|
20230728,162100,481292400,54800,54800,54800,54800,0
|
|
20230728,162000,481292400,54800,54800,54800,54800,0
|
|
20230728,161900,481292400,54800,54800,54800,54800,0
|
|
20230728,161800,481292400,54800,54800,54800,54800,0
|
|
20230728,161700,481292400,54800,54800,54800,54800,0
|
|
20230728,161600,481292400,54800,54800,54800,54800,0
|
|
20230728,161500,481292400,54800,54800,54800,54800,0
|
|
20230728,161400,481292400,54800,54800,54800,54800,0
|
|
20230728,161300,481292400,54800,54800,54800,54800,0
|
|
20230728,161200,481292400,54800,54800,54800,54800,0
|
|
20230728,161100,481292400,54800,54800,54800,54800,489
|
|
20230728,161000,481292400,54800,54800,54800,54800,0
|
|
20230728,160900,481292400,54800,54800,54800,54800,0
|
|
20230728,160800,481292400,54800,54800,54800,54800,0
|
|
20230728,160700,481292400,54800,54800,54800,54800,0
|
|
20230728,160600,481292400,54800,54800,54800,54800,0
|
|
20230728,160500,481292400,54800,54800,54800,54800,0
|
|
20230728,160400,481292400,54800,54800,54800,54800,0
|
|
20230728,160300,481292400,54800,54800,54800,54800,0
|
|
20230728,160200,481292400,54800,54800,54800,54800,0
|
|
20230728,160100,481292400,54800,54800,54800,54800,0
|
|
20230728,160000,481292400,54800,54800,54800,54800,0
|
|
20230728,155900,481292400,54800,54800,54800,54800,0
|
|
20230728,155800,481292400,54800,54800,54800,54800,0
|
|
20230728,155700,481292400,54800,54800,54800,54800,0
|
|
20230728,155600,481292400,54800,54800,54800,54800,0
|
|
20230728,155500,481292400,54800,54800,54800,54800,0
|
|
20230728,155400,481292400,54800,54800,54800,54800,0
|
|
20230728,155300,481292400,54800,54800,54800,54800,0
|
|
20230728,155200,481292400,54800,54800,54800,54800,0
|
|
20230728,155100,481292400,54800,54800,54800,54800,0
|
|
20230728,155000,481292400,54800,54800,54800,54800,0
|
|
20230728,154900,481292400,54800,54800,54800,54800,0
|
|
20230728,154800,481292400,54800,54800,54800,54800,0
|
|
20230728,154700,481292400,54800,54800,54800,54800,0
|
|
20230728,154600,481292400,54800,54800,54800,54800,0
|
|
20230728,154500,481292400,54800,54800,54800,54800,0
|
|
20230728,154400,481292400,54800,54800,54800,54800,0
|
|
20230728,154300,481292400,54800,54800,54800,54800,0
|
|
20230728,154200,481292400,54800,54800,54800,54800,0
|
|
20230728,154100,481292400,54800,54800,54800,54800,489
|
|
20230728,154000,481292400,54800,54800,54800,54800,0
|
|
20230728,153900,481292400,54800,54800,54800,54800,0
|
|
20230728,153800,481292400,54800,54800,54800,54800,0
|
|
20230728,153700,481292400,54800,54800,54800,54800,0
|
|
20230728,153600,481292400,54800,54800,54800,54800,0
|
|
20230728,153500,481292400,54800,54800,54800,54800,0
|
|
20230728,153400,481292400,54800,54800,54800,54800,0
|
|
20230728,153300,481292400,54800,54800,54800,54800,0
|
|
20230728,153200,481292400,54800,54800,54800,54800,0
|
|
20230728,153100,481292400,54800,54800,54800,54800,0
|
|
20230728,153000,481292400,54800,54800,54800,54800,489
|
|
20230728,152900,454495200,54700,54700,54700,54700,0
|
|
20230728,152800,454495200,54700,54700,54700,54700,0
|
|
20230728,152700,454495200,54700,54700,54700,54700,0
|
|
20230728,152600,454495200,54700,54700,54700,54700,0
|
|
20230728,152500,454495200,54700,54700,54700,54700,0
|
|
20230728,152400,454495200,54700,54700,54700,54700,0
|
|
20230728,152300,454495200,54700,54700,54700,54700,0
|
|
20230728,152200,454495200,54700,54700,54700,54700,0
|
|
20230728,152100,454495200,54700,54700,54700,54700,0
|
|
20230728,152000,454495200,54700,54700,54700,54700,0
|
|
20230728,151900,454495200,54700,54700,54700,54600,26
|
|
20230728,151800,453073200,54600,54600,54600,54600,1
|
|
20230728,151700,453018600,54800,54700,54800,54700,21
|
|
20230728,151600,451867900,54700,54600,54700,54600,15
|
|
20230728,151500,451047900,54600,54600,54600,54600,0
|
|
20230728,151400,451047900,54600,54600,54600,54600,10
|
|
20230728,151300,450501900,54600,54600,54600,54600,10
|
|
20230728,151200,449955900,54600,54600,54600,54600,1
|
|
20230728,151100,449901300,54800,54600,54800,54600,180
|
|
20230728,151000,440057600,54700,54600,54700,54600,14
|
|
20230728,150900,439291900,54700,54700,54700,54700,0
|
|
20230728,150800,439291900,54700,54700,54700,54700,1
|
|
20230728,150700,439237200,54700,54700,54700,54700,6
|
|
20230728,150600,438909000,54700,54600,54700,54200,222
|
|
20230728,150500,426817400,54800,54800,54800,54800,0
|
|
20230728,150400,426817400,54800,54800,54800,54800,26
|
|
20230728,150300,425392600,54800,54800,54800,54800,0
|
|
20230728,150200,425392600,54800,54800,54800,54800,0
|
|
20230728,150100,425392600,54800,54700,54800,54700,25
|
|
20230728,150000,424024600,54800,54800,54800,54800,0
|
|
20230728,145900,424024600,54800,54800,54800,54800,20
|
|
20230728,145800,422928600,54800,54700,54800,54700,61
|
|
20230728,145700,419590800,54700,54700,54700,54700,0
|
|
20230728,145600,419590800,54700,54700,54700,54700,3
|
|
20230728,145500,419426700,54700,54700,54700,54700,0
|
|
20230728,145400,419426700,54700,54700,54700,54700,0
|
|
20230728,145300,419426700,54700,54700,54700,54700,7
|
|
20230728,145200,419043800,54700,54700,54700,54700,59
|
|
20230728,145100,415816500,54600,54600,54600,54600,1
|
|
20230728,145000,415761900,54600,54600,54600,54600,0
|
|
20230728,144900,415761900,54600,54600,54600,54600,0
|
|
20230728,144800,415761900,54600,54500,54600,54500,31
|
|
20230728,144700,414069500,54500,54500,54500,54500,0
|
|
20230728,144600,414069500,54500,54500,54500,54500,1
|
|
20230728,144500,414015000,54600,54600,54600,54600,0
|
|
20230728,144400,414015000,54600,54600,54600,54600,0
|
|
20230728,144300,414015000,54600,54600,54600,54600,0
|
|
20230728,144200,414015000,54600,54600,54600,54600,0
|
|
20230728,144100,414015000,54600,54500,54600,54500,36
|
|
20230728,144000,412052400,54500,54400,54500,54400,27
|
|
20230728,143900,410583200,54400,54400,54400,54400,27
|
|
20230728,143800,409114400,54500,54500,54500,54500,0
|
|
20230728,143700,409114400,54500,54500,54500,54500,9
|
|
20230728,143600,408623900,54600,54600,54600,54600,0
|
|
20230728,143500,408623900,54600,54600,54600,54600,0
|
|
20230728,143400,408623900,54600,54500,54600,54500,29
|
|
20230728,143300,407041700,54500,54500,54500,54500,0
|
|
20230728,143200,407041700,54500,54500,54500,54500,0
|
|
20230728,143100,407041700,54500,54500,54500,54500,0
|
|
20230728,143000,407041700,54500,54500,54500,54500,0
|
|
20230728,142900,407041700,54500,54500,54500,54500,0
|
|
20230728,142800,407041700,54500,54500,54500,54500,1
|
|
20230728,142700,406987200,54600,54600,54600,54600,0
|
|
20230728,142600,406987200,54600,54600,54600,54600,0
|
|
20230728,142500,406987200,54600,54600,54600,54600,0
|
|
20230728,142400,406987200,54600,54600,54600,54600,0
|
|
20230728,142300,406987200,54600,54600,54600,54600,0
|
|
20230728,142200,406987200,54600,54500,54600,54500,34
|
|
20230728,142100,405133600,54400,54600,54600,54400,23
|
|
20230728,142000,403878200,54600,54600,54600,54600,12
|
|
20230728,141900,403223000,54600,54600,54600,54600,57
|
|
20230728,141800,400110800,54600,54600,54600,54600,89
|
|
20230728,141700,395251400,54600,54600,54600,54600,1
|
|
20230728,141600,395196800,54600,54600,54600,54600,12
|
|
20230728,141500,394541600,54600,54600,54600,54600,0
|
|
20230728,141400,394541600,54600,54600,54600,54600,13
|
|
20230728,141300,393831800,54600,54600,54600,54600,0
|
|
20230728,141200,393831800,54600,54600,54600,54600,0
|
|
20230728,141100,393831800,54600,54700,54700,54600,166
|
|
20230728,141000,384767200,54800,54800,54800,54800,0
|
|
20230728,140900,384767200,54800,54800,54800,54800,0
|
|
20230728,140800,384767200,54800,54800,54800,54800,10
|
|
20230728,140700,384219200,54800,54800,54800,54800,0
|
|
20230728,140600,384219200,54800,54800,54800,54800,0
|
|
20230728,140500,384219200,54800,54700,54800,54700,118
|
|
20230728,140400,377763700,54800,54800,54800,54800,0
|
|
20230728,140300,377763700,54800,54800,54800,54800,0
|
|
20230728,140200,377763700,54800,54800,54800,54800,0
|
|
20230728,140100,377763700,54800,54800,54800,54800,10
|
|
20230728,140000,377215700,54800,54800,54800,54800,50
|
|
20230728,135900,374475700,54800,54800,54800,54800,6
|
|
20230728,135800,374146900,54800,54800,54800,54800,0
|
|
20230728,135700,374146900,54800,54800,54800,54800,0
|
|
20230728,135600,374146900,54800,54800,54800,54800,0
|
|
20230728,135500,374146900,54800,54700,54800,54700,93
|
|
20230728,135400,369056900,54700,54700,54700,54700,0
|
|
20230728,135300,369056900,54700,54600,54700,54600,175
|
|
20230728,135200,359500800,54600,54600,54600,54600,0
|
|
20230728,135100,359500800,54600,54500,54600,54500,18
|
|
20230728,135000,358519500,54400,54400,54400,54400,1
|
|
20230728,134900,358465100,54600,54600,54600,54600,0
|
|
20230728,134800,358465100,54600,54500,54600,54500,136
|
|
20230728,134700,351051300,54500,54500,54500,54500,0
|
|
20230728,134600,351051300,54500,54500,54500,54500,0
|
|
20230728,134500,351051300,54500,54500,54500,54500,0
|
|
20230728,134400,351051300,54500,54500,54500,54500,0
|
|
20230728,134300,351051300,54500,54500,54500,54500,0
|
|
20230728,134200,351051300,54500,54500,54500,54500,0
|
|
20230728,134100,351051300,54500,54500,54500,54500,1
|
|
20230728,134000,350996800,54300,54300,54300,54300,0
|
|
20230728,133900,350996800,54300,54300,54300,54300,0
|
|
20230728,133800,350996800,54300,54300,54300,54300,3
|
|
20230728,133700,350833900,54500,54500,54500,54500,1
|
|
20230728,133600,350779400,54300,54300,54300,54300,0
|
|
20230728,133500,350779400,54300,54300,54300,54300,12
|
|
20230728,133400,350127800,54600,54600,54600,54600,0
|
|
20230728,133300,350127800,54600,54600,54600,54600,0
|
|
20230728,133200,350127800,54600,54600,54600,54600,0
|
|
20230728,133100,350127800,54600,54600,54600,54600,0
|
|
20230728,133000,350127800,54600,54300,54600,54300,71
|
|
20230728,132900,346269200,54300,54300,54300,54300,0
|
|
20230728,132800,346269200,54300,54300,54300,54300,6
|
|
20230728,132700,345943400,54600,54600,54600,54600,1
|
|
20230728,132600,345888800,54700,54700,54700,54700,0
|
|
20230728,132500,345888800,54700,54700,54700,54700,1
|
|
20230728,132400,345834100,54700,54500,54700,54300,112
|
|
20230728,132300,339741100,54500,54500,54500,54500,2
|
|
20230728,132200,339632100,54800,54800,54800,54800,0
|
|
20230728,132100,339632100,54800,54800,54800,54800,3
|
|
20230728,132000,339467700,54800,54800,54800,54800,0
|
|
20230728,131900,339467700,54800,54500,54800,54500,217
|
|
20230728,131800,327628600,54500,54500,54500,54500,0
|
|
20230728,131700,327628600,54500,54500,54500,54500,3
|
|
20230728,131600,327465100,54500,54500,54500,54500,126
|
|
20230728,131500,320598100,54500,54500,54500,54500,5
|
|
20230728,131400,320325600,54700,54700,54700,54700,0
|
|
20230728,131300,320325600,54700,54700,54700,54700,0
|
|
20230728,131200,320325600,54700,54700,54700,54700,0
|
|
20230728,131100,320325600,54700,54500,54700,54500,12
|
|
20230728,131000,319671200,54600,54700,54700,54600,53
|
|
20230728,130900,316772300,54900,54900,54900,54900,0
|
|
20230728,130800,316772300,54900,54900,54900,54900,43
|
|
20230728,130700,314411600,54900,54900,54900,54900,0
|
|
20230728,130600,314411600,54900,54900,54900,54900,0
|
|
20230728,130500,314411600,54900,54800,54900,54800,4
|
|
20230728,130400,314192100,54800,54800,54800,54800,1
|
|
20230728,130300,314137300,54800,54800,54900,54800,40
|
|
20230728,130200,311945100,55000,55000,55000,55000,0
|
|
20230728,130100,311945100,55000,55000,55000,55000,6
|
|
20230728,130000,311615100,54800,54800,54800,54800,16
|
|
20230728,125900,310738300,54800,55000,55000,54600,259
|
|
20230728,125800,296564100,55000,55000,55000,55000,0
|
|
20230728,125700,296564100,55000,55000,55000,55000,13
|
|
20230728,125600,295849100,55000,55000,55000,55000,127
|
|
20230728,125500,288864100,55000,55000,55000,55000,0
|
|
20230728,125400,288864100,55000,55000,55000,55000,63
|
|
20230728,125300,285399100,55000,54500,55000,54500,1001
|
|
20230728,125200,230709500,54500,54500,54500,54500,0
|
|
20230728,125100,230709500,54500,54500,54500,54500,0
|
|
20230728,125000,230709500,54500,54500,54500,54500,0
|
|
20230728,124900,230709500,54500,54500,54500,54500,0
|
|
20230728,124800,230709500,54500,54500,54500,54500,0
|
|
20230728,124700,230709500,54500,54500,54500,54500,0
|
|
20230728,124600,230709500,54500,54500,54500,54500,0
|
|
20230728,124500,230709500,54500,54500,54500,54500,0
|
|
20230728,124400,230709500,54500,54500,54500,54500,0
|
|
20230728,124300,230709500,54500,54500,54500,54500,2
|
|
20230728,124200,230600500,54500,54500,54500,54500,0
|
|
20230728,124100,230600500,54500,54400,54500,54400,133
|
|
20230728,124000,223363300,54300,54300,54300,54300,0
|
|
20230728,123900,223363300,54300,54300,54300,54300,1
|
|
20230728,123800,223309000,54400,54400,54400,54400,0
|
|
20230728,123700,223309000,54400,54400,54400,54400,59
|
|
20230728,123600,220099400,54200,54200,54400,54200,13
|
|
20230728,123500,219394400,54400,54400,54400,54400,0
|
|
20230728,123400,219394400,54400,54400,54400,54400,0
|
|
20230728,123300,219394400,54400,54400,54400,54400,0
|
|
20230728,123200,219394400,54400,54200,54400,54200,8
|
|
20230728,123100,218960600,54400,54200,54400,54200,15
|
|
20230728,123000,218147200,54400,54400,54400,54400,0
|
|
20230728,122900,218147200,54400,54400,54400,54400,0
|
|
20230728,122800,218147200,54400,54400,54400,54400,0
|
|
20230728,122700,218147200,54400,54400,54400,54400,0
|
|
20230728,122600,218147200,54400,54400,54400,54400,0
|
|
20230728,122500,218147200,54400,54400,54400,54400,0
|
|
20230728,122400,218147200,54400,54400,54400,54400,0
|
|
20230728,122300,218147200,54400,54400,54400,54400,0
|
|
20230728,122200,218147200,54400,54400,54400,54400,4
|
|
20230728,122100,217929600,54400,54400,54400,54400,0
|
|
20230728,122000,217929600,54400,54300,54400,54300,12
|
|
20230728,121900,217277800,54300,54300,54300,54300,0
|
|
20230728,121800,217277800,54300,54300,54300,54300,1
|
|
20230728,121700,217223500,54300,54300,54300,54300,1
|
|
20230728,121600,217169200,54300,54300,54300,54300,1
|
|
20230728,121500,217114900,54300,54300,54300,54300,1
|
|
20230728,121400,217060600,54400,54400,54400,54400,0
|
|
20230728,121300,217060600,54400,54400,54400,54400,0
|
|
20230728,121200,217060600,54400,54300,54400,54300,3
|
|
20230728,121100,216897600,54300,54300,54300,54300,0
|
|
20230728,121000,216897600,54300,54300,54300,54300,3
|
|
20230728,120900,216734700,54400,54300,54400,54300,2
|
|
20230728,120800,216626000,54300,54300,54300,54300,0
|
|
20230728,120700,216626000,54300,54300,54300,54300,0
|
|
20230728,120600,216626000,54300,54300,54300,54300,2
|
|
20230728,120500,216517400,54300,54300,54300,54300,2
|
|
20230728,120400,216408800,54400,54300,54400,54300,5
|
|
20230728,120300,216137100,54300,54300,54300,54300,0
|
|
20230728,120200,216137100,54300,54300,54300,54300,0
|
|
20230728,120100,216137100,54300,54300,54300,54300,2
|
|
20230728,120000,216028500,54300,54300,54300,54300,4
|
|
20230728,115900,215811300,54300,54300,54300,54300,2
|
|
20230728,115800,215702700,54300,54300,54300,54300,1
|
|
20230728,115700,215648400,54300,54300,54400,54300,120
|
|
20230728,115600,209130500,53900,54300,54300,53900,5
|
|
20230728,115500,208859800,54300,54300,54300,54300,67
|
|
20230728,115400,205221700,54300,54300,54300,54300,0
|
|
20230728,115300,205221700,54300,54300,54300,54300,0
|
|
20230728,115200,205221700,54300,54300,54300,54300,0
|
|
20230728,115100,205221700,54300,54300,54300,54300,0
|
|
20230728,115000,205221700,54300,54300,54300,54300,0
|
|
20230728,114900,205221700,54300,54300,54300,54300,0
|
|
20230728,114800,205221700,54300,54300,54300,54300,0
|
|
20230728,114700,205221700,54300,54300,54300,54300,0
|
|
20230728,114600,205221700,54300,54300,54300,54300,1
|
|
20230728,114500,205167400,54300,54300,54300,54300,0
|
|
20230728,114400,205167400,54300,54300,54300,54300,0
|
|
20230728,114300,205167400,54300,54200,54300,54200,2
|
|
20230728,114200,205058900,54300,54300,54300,54300,0
|
|
20230728,114100,205058900,54300,54300,54300,54300,9
|
|
20230728,114000,204570200,54300,53900,54300,53900,221
|
|
20230728,113900,192649900,54300,54300,54300,54300,0
|
|
20230728,113800,192649900,54300,54300,54300,54300,0
|
|
20230728,113700,192649900,54300,54300,54300,54300,0
|
|
20230728,113600,192649900,54300,54300,54300,54300,5
|
|
20230728,113500,192378400,54300,54200,54300,53600,95
|
|
20230728,113400,187240400,54300,54300,54300,54300,0
|
|
20230728,113300,187240400,54300,54300,54300,54300,0
|
|
20230728,113200,187240400,54300,54300,54300,54300,2
|
|
20230728,113100,187131800,54300,54300,54300,54300,0
|
|
20230728,113000,187131800,54300,54300,54300,54300,0
|
|
20230728,112900,187131800,54300,54300,54300,54300,0
|
|
20230728,112800,187131800,54300,54300,54300,54300,25
|
|
20230728,112700,185774300,54300,54300,54300,54300,0
|
|
20230728,112600,185774300,54300,54400,54400,54300,11
|
|
20230728,112500,185176900,54400,54400,54400,54400,42
|
|
20230728,112400,182892100,54500,54500,54500,54500,0
|
|
20230728,112300,182892100,54500,54500,54500,54500,5
|
|
20230728,112200,182619600,54500,54500,54500,54500,8
|
|
20230728,112100,182183600,54500,54500,54500,54500,12
|
|
20230728,112000,181529600,54500,54500,54500,54500,124
|
|
20230728,111900,174771600,54500,54300,54500,54300,58
|
|
20230728,111800,171611700,54300,54300,54300,54300,1
|
|
20230728,111700,171557400,54300,54300,54300,54300,17
|
|
20230728,111600,170634300,54500,54500,54500,54500,0
|
|
20230728,111500,170634300,54500,54500,54500,54500,0
|
|
20230728,111400,170634300,54500,54500,54500,54500,0
|
|
20230728,111300,170634300,54500,54500,54500,54500,4
|
|
20230728,111200,170416300,54500,54500,54500,54500,2
|
|
20230728,111100,170307300,54500,54400,54500,54400,118
|
|
20230728,111000,163877700,54400,54400,54400,54400,6
|
|
20230728,110900,163551300,54400,54400,54400,54400,1
|
|
20230728,110800,163496900,54400,54500,54500,54400,4
|
|
20230728,110700,163279000,54500,54500,54500,54500,1
|
|
20230728,110600,163224500,54500,54600,54600,54500,8
|
|
20230728,110500,162787800,54700,54600,54700,54600,35
|
|
20230728,110400,160876300,54600,54600,54700,54600,87
|
|
20230728,110300,156125100,54600,54600,54600,54600,1
|
|
20230728,110200,156070500,54600,54500,54600,54500,189
|
|
20230728,110100,145767200,54500,54400,54500,54400,68
|
|
20230728,110000,142066900,54300,54200,54300,54200,154
|
|
20230728,105900,133717300,54200,54200,54200,54200,0
|
|
20230728,105800,133717300,54200,54200,54200,54200,14
|
|
20230728,105700,132958500,54200,54200,54200,54200,0
|
|
20230728,105600,132958500,54200,54200,54200,54200,0
|
|
20230728,105500,132958500,54200,54200,54200,54200,0
|
|
20230728,105400,132958500,54200,54200,54200,54200,5
|
|
20230728,105300,132687500,54200,54200,54200,54200,0
|
|
20230728,105200,132687500,54200,54200,54200,54200,0
|
|
20230728,105100,132687500,54200,54200,54200,54200,0
|
|
20230728,105000,132687500,54200,54300,54300,54200,4
|
|
20230728,104900,132470500,54300,54300,54300,54300,53
|
|
20230728,104800,129592600,54400,54300,54400,54300,30
|
|
20230728,104700,127963100,54400,54400,54400,54400,1
|
|
20230728,104600,127908700,54400,54400,54400,54400,2
|
|
20230728,104500,127799900,54400,54300,54400,54300,139
|
|
20230728,104400,120249800,54200,54200,54200,54200,1
|
|
20230728,104300,120195600,54200,54200,54300,54200,40
|
|
20230728,104200,118027300,54300,54300,54300,54300,0
|
|
20230728,104100,118027300,54300,54300,54300,54300,0
|
|
20230728,104000,118027300,54300,54300,54300,54300,0
|
|
20230728,103900,118027300,54300,54300,54300,54300,16
|
|
20230728,103800,117158500,54300,54200,54300,54200,29
|
|
20230728,103700,115583900,54200,54200,54200,54200,0
|
|
20230728,103600,115583900,54200,54200,54200,54200,0
|
|
20230728,103500,115583900,54200,54200,54200,54200,0
|
|
20230728,103400,115583900,54200,54200,54200,54200,5
|
|
20230728,103300,115312900,54300,54300,54300,54300,43
|
|
20230728,103200,112978000,54300,54300,54300,54300,0
|
|
20230728,103100,112978000,54300,54200,54300,54200,53
|
|
20230728,103000,110104600,54100,54100,54100,54100,0
|
|
20230728,102900,110104600,54100,54000,54200,54000,106
|
|
20230728,102800,104369500,54000,54000,54000,54000,0
|
|
20230728,102700,104369500,54000,54000,54000,54000,9
|
|
20230728,102600,103883500,54000,54000,54000,54000,0
|
|
20230728,102500,103883500,54000,54000,54000,54000,0
|
|
20230728,102400,103883500,54000,54000,54000,54000,0
|
|
20230728,102300,103883500,54000,53900,54000,53900,6
|
|
20230728,102200,103559600,54000,53900,54000,53900,44
|
|
20230728,102100,101187400,53900,53800,53900,53800,51
|
|
20230728,102000,98442700,53700,53700,53700,53700,0
|
|
20230728,101900,98442700,53700,53700,53700,53700,1
|
|
20230728,101800,98389000,53700,53600,53700,53600,15
|
|
20230728,101700,97584600,53700,53700,53700,53700,13
|
|
20230728,101600,96886500,53700,53700,53700,53700,1
|
|
20230728,101500,96832800,53700,53700,53700,53700,1
|
|
20230728,101400,96779100,53700,53700,53700,53700,56
|
|
20230728,101300,93771900,53900,53900,53900,53900,0
|
|
20230728,101200,93771900,53900,53900,53900,53900,3
|
|
20230728,101100,93610200,54000,54000,54000,54000,0
|
|
20230728,101000,93610200,54000,54000,54000,54000,0
|
|
20230728,100900,93610200,54000,54000,54000,54000,0
|
|
20230728,100800,93610200,54000,53900,54000,53900,8
|
|
20230728,100700,93178700,53900,53900,53900,53900,0
|
|
20230728,100600,93178700,53900,53700,53900,53700,2
|
|
20230728,100500,93071100,53700,53700,53700,53700,0
|
|
20230728,100400,93071100,53700,53700,53700,53700,1
|
|
20230728,100300,93017400,53500,53500,53500,53500,0
|
|
20230728,100200,93017400,53500,53500,53500,53500,10
|
|
20230728,100100,92482400,53700,53700,53700,53700,4
|
|
20230728,100000,92267600,53700,53600,53700,53600,36
|
|
20230728,095900,90337600,53500,53500,53500,53500,0
|
|
20230728,095800,90337600,53500,53500,53500,53500,0
|
|
20230728,095700,90337600,53500,53500,53500,53500,0
|
|
20230728,095600,90337600,53500,53500,53500,53500,30
|
|
20230728,095500,88732600,53400,53700,53700,53400,30
|
|
20230728,095400,87128400,53400,53400,53400,53400,0
|
|
20230728,095300,87128400,53400,53400,53400,53400,0
|
|
20230728,095200,87128400,53400,54000,54000,53400,55
|
|
20230728,095100,84182000,54000,54100,54100,54000,35
|
|
20230728,095000,82291900,54200,54200,54200,54200,1
|
|
20230728,094900,82237700,54100,54100,54100,54100,50
|
|
20230728,094800,79532700,54200,54100,54200,54100,21
|
|
20230728,094700,78394600,54300,54300,54300,54300,1
|
|
20230728,094600,78340300,54300,54300,54300,54300,19
|
|
20230728,094500,77308600,54400,54300,54400,54300,130
|
|
20230728,094400,70248800,54300,53900,54300,53900,158
|
|
20230728,094300,61710800,53800,53700,53800,53700,12
|
|
20230728,094200,61066200,53900,53900,53900,53900,0
|
|
20230728,094100,61066200,53900,53800,53900,53700,45
|
|
20230728,094000,58646400,53800,53800,53900,53800,26
|
|
20230728,093900,57247300,53800,53800,53800,53800,0
|
|
20230728,093800,57247300,53800,53800,53800,53800,15
|
|
20230728,093700,56440300,53700,53800,53800,53700,11
|
|
20230728,093600,55849500,53800,53800,53800,53800,0
|
|
20230728,093500,55849500,53800,53800,53900,53800,81
|
|
20230728,093400,51490600,53900,53800,53900,53800,40
|
|
20230728,093300,49338300,53800,53800,53800,53800,0
|
|
20230728,093200,49338300,53800,53800,53800,53800,5
|
|
20230728,093100,49069300,53800,53800,53800,53800,1
|
|
20230728,093000,49015500,53800,53600,53800,53600,76
|
|
20230728,092900,44934600,53600,53500,53600,53500,16
|
|
20230728,092800,44078400,53600,53600,53600,53600,8
|
|
20230728,092700,43649600,53600,53500,53600,53500,32
|
|
20230728,092600,41934500,53500,53500,53500,53500,0
|
|
20230728,092500,41934500,53500,53500,53500,53300,5
|
|
20230728,092400,41667200,53500,53500,53500,53500,0
|
|
20230728,092300,41667200,53500,53400,53500,53400,18
|
|
20230728,092200,40704300,53200,53400,53400,53200,119
|
|
20230728,092100,34349900,53400,53400,53400,53400,1
|
|
20230728,092000,34296500,53300,53300,53300,53300,0
|
|
20230728,091900,34296500,53300,53300,53300,53300,0
|
|
20230728,091800,34296500,53300,53300,53300,53300,2
|
|
20230728,091700,34189900,53300,53300,53300,53300,0
|
|
20230728,091600,34189900,53300,53300,53300,53300,2
|
|
20230728,091500,34083300,53300,53300,53300,53300,2
|
|
20230728,091400,33976700,53200,53200,53200,53200,200
|
|
20230728,091300,23336700,53200,53200,53200,53200,1
|
|
20230728,091200,23283500,53300,53300,53300,53300,0
|
|
20230728,091100,23283500,53300,53300,53300,53300,0
|
|
20230728,091000,23283500,53300,52500,53300,52500,51
|
|
20230728,090900,20582400,52500,52600,52600,52500,163
|
|
20230728,090800,12024000,52700,52700,52700,52700,29
|
|
20230728,090700,10495700,52700,52800,52800,52700,39
|
|
20230728,090600,8436800,53200,53200,53200,53200,0
|
|
20230728,090500,8436800,53200,53200,53200,53200,0
|
|
20230728,090400,8436800,53200,53200,53200,53200,1
|
|
20230728,090300,8383600,52700,52800,52800,52700,120
|
|
20230728,090200,2059500,52700,52900,52900,52700,12
|
|
20230728,090100,1426400,53200,53200,53200,53200,1
|
|
20230728,090000,1373200,53200,52800,53200,52800,26
|