590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184700,179214700,27250,27250,27250,27250,21
|
|
20230728,184600,179214700,27250,27250,27250,27250,0
|
|
20230728,184500,179214700,27250,27250,27250,27250,0
|
|
20230728,184400,179214700,27250,27250,27250,27250,0
|
|
20230728,184300,179214700,27250,27250,27250,27250,0
|
|
20230728,184200,179214700,27250,27250,27250,27250,0
|
|
20230728,184100,179214700,27250,27250,27250,27250,0
|
|
20230728,184000,179214700,27250,27250,27250,27250,0
|
|
20230728,183900,179214700,27250,27250,27250,27250,0
|
|
20230728,183800,179214700,27250,27250,27250,27250,0
|
|
20230728,183700,179214700,27250,27250,27250,27250,0
|
|
20230728,183600,179214700,27250,27250,27250,27250,0
|
|
20230728,183500,179214700,27250,27250,27250,27250,0
|
|
20230728,183400,179214700,27250,27250,27250,27250,0
|
|
20230728,183300,179214700,27250,27250,27250,27250,0
|
|
20230728,183200,179214700,27250,27250,27250,27250,0
|
|
20230728,183100,179214700,27250,27250,27250,27250,0
|
|
20230728,183000,179214700,27250,27250,27250,27250,0
|
|
20230728,182900,179214700,27250,27250,27250,27250,0
|
|
20230728,182800,179214700,27250,27250,27250,27250,0
|
|
20230728,182700,179214700,27250,27250,27250,27250,0
|
|
20230728,182600,179214700,27250,27250,27250,27250,0
|
|
20230728,182500,179214700,27250,27250,27250,27250,0
|
|
20230728,182400,179214700,27250,27250,27250,27250,0
|
|
20230728,182300,179214700,27250,27250,27250,27250,0
|
|
20230728,182200,179214700,27250,27250,27250,27250,0
|
|
20230728,182100,179214700,27250,27250,27250,27250,0
|
|
20230728,182000,179214700,27250,27250,27250,27250,0
|
|
20230728,181900,179214700,27250,27250,27250,27250,0
|
|
20230728,181800,179214700,27250,27250,27250,27250,0
|
|
20230728,181700,179214700,27250,27250,27250,27250,21
|
|
20230728,181600,179214700,27250,27250,27250,27250,0
|
|
20230728,181500,179214700,27250,27250,27250,27250,0
|
|
20230728,181400,179214700,27250,27250,27250,27250,0
|
|
20230728,181300,179214700,27250,27250,27250,27250,0
|
|
20230728,181200,179214700,27250,27250,27250,27250,0
|
|
20230728,181100,179214700,27250,27250,27250,27250,0
|
|
20230728,181000,179214700,27250,27250,27250,27250,0
|
|
20230728,180900,179214700,27250,27250,27250,27250,0
|
|
20230728,180800,179214700,27250,27250,27250,27250,0
|
|
20230728,180700,179214700,27250,27250,27250,27250,0
|
|
20230728,180600,179214700,27250,27250,27250,27250,0
|
|
20230728,180500,179214700,27250,27250,27250,27250,0
|
|
20230728,180400,179214700,27250,27250,27250,27250,0
|
|
20230728,180300,179214700,27250,27250,27250,27250,0
|
|
20230728,180200,179214700,27250,27250,27250,27250,0
|
|
20230728,180100,179214700,27250,27250,27250,27250,0
|
|
20230728,180000,179214700,27250,27250,27250,27250,0
|
|
20230728,175900,179214700,27250,27250,27250,27250,0
|
|
20230728,175800,179214700,27250,27250,27250,27250,0
|
|
20230728,175700,179214700,27250,27250,27250,27250,0
|
|
20230728,175600,179214700,27250,27250,27250,27250,0
|
|
20230728,175500,179214700,27250,27250,27250,27250,0
|
|
20230728,175400,179214700,27250,27250,27250,27250,0
|
|
20230728,175300,179214700,27250,27250,27250,27250,0
|
|
20230728,175200,179214700,27250,27250,27250,27250,0
|
|
20230728,175100,179214700,27250,27250,27250,27250,0
|
|
20230728,175000,179214700,27250,27250,27250,27250,0
|
|
20230728,174900,179214700,27250,27250,27250,27250,0
|
|
20230728,174800,179214700,27250,27250,27250,27250,0
|
|
20230728,174700,179214700,27250,27250,27250,27250,21
|
|
20230728,174600,179214700,27250,27250,27250,27250,0
|
|
20230728,174500,179214700,27250,27250,27250,27250,0
|
|
20230728,174400,179214700,27250,27250,27250,27250,0
|
|
20230728,174300,179214700,27250,27250,27250,27250,0
|
|
20230728,174200,179214700,27250,27250,27250,27250,0
|
|
20230728,174100,179214700,27250,27250,27250,27250,0
|
|
20230728,174000,179214700,27250,27250,27250,27250,0
|
|
20230728,173900,179214700,27250,27250,27250,27250,0
|
|
20230728,173800,179214700,27250,27250,27250,27250,0
|
|
20230728,173700,179214700,27250,27250,27250,27250,0
|
|
20230728,173600,179214700,27250,27250,27250,27250,0
|
|
20230728,173500,179214700,27250,27250,27250,27250,0
|
|
20230728,173400,179214700,27250,27250,27250,27250,0
|
|
20230728,173300,179214700,27250,27250,27250,27250,0
|
|
20230728,173200,179214700,27250,27250,27250,27250,0
|
|
20230728,173100,179214700,27250,27250,27250,27250,0
|
|
20230728,173000,179214700,27250,27250,27250,27250,0
|
|
20230728,172900,179214700,27250,27250,27250,27250,0
|
|
20230728,172800,179214700,27250,27250,27250,27250,0
|
|
20230728,172700,179214700,27250,27250,27250,27250,0
|
|
20230728,172600,179214700,27250,27250,27250,27250,0
|
|
20230728,172500,179214700,27250,27250,27250,27250,0
|
|
20230728,172400,179214700,27250,27250,27250,27250,0
|
|
20230728,172300,179214700,27250,27250,27250,27250,0
|
|
20230728,172200,179214700,27250,27250,27250,27250,0
|
|
20230728,172100,179214700,27250,27250,27250,27250,0
|
|
20230728,172000,179214700,27250,27250,27250,27250,0
|
|
20230728,171900,179214700,27250,27250,27250,27250,0
|
|
20230728,171800,179214700,27250,27250,27250,27250,0
|
|
20230728,171700,179214700,27250,27250,27250,27250,21
|
|
20230728,171600,179214700,27250,27250,27250,27250,0
|
|
20230728,171500,179214700,27250,27250,27250,27250,0
|
|
20230728,171400,179214700,27250,27250,27250,27250,0
|
|
20230728,171300,179214700,27250,27250,27250,27250,0
|
|
20230728,171200,179214700,27250,27250,27250,27250,0
|
|
20230728,171100,179214700,27250,27250,27250,27250,0
|
|
20230728,171000,179214700,27250,27250,27250,27250,0
|
|
20230728,170900,179214700,27250,27250,27250,27250,0
|
|
20230728,170800,179214700,27250,27250,27250,27250,0
|
|
20230728,170700,179214700,27250,27250,27250,27250,0
|
|
20230728,170600,179214700,27250,27250,27250,27250,0
|
|
20230728,170500,179214700,27250,27250,27250,27250,0
|
|
20230728,170400,179214700,27250,27250,27250,27250,0
|
|
20230728,170300,179214700,27250,27250,27250,27250,0
|
|
20230728,170200,179214700,27250,27250,27250,27250,0
|
|
20230728,170100,179214700,27250,27250,27250,27250,0
|
|
20230728,170000,179214700,27250,27250,27250,27250,0
|
|
20230728,165900,179214700,27250,27250,27250,27250,0
|
|
20230728,165800,179214700,27250,27250,27250,27250,0
|
|
20230728,165700,179214700,27250,27250,27250,27250,0
|
|
20230728,165600,179214700,27250,27250,27250,27250,0
|
|
20230728,165500,179214700,27250,27250,27250,27250,0
|
|
20230728,165400,179214700,27250,27250,27250,27250,0
|
|
20230728,165300,179214700,27250,27250,27250,27250,0
|
|
20230728,165200,179214700,27250,27250,27250,27250,0
|
|
20230728,165100,179214700,27250,27250,27250,27250,0
|
|
20230728,165000,179214700,27250,27250,27250,27250,0
|
|
20230728,164900,179214700,27250,27250,27250,27250,0
|
|
20230728,164800,179214700,27250,27250,27250,27250,0
|
|
20230728,164700,179214700,27250,27250,27250,27250,21
|
|
20230728,164600,179214700,27250,27250,27250,27250,0
|
|
20230728,164500,179214700,27250,27250,27250,27250,0
|
|
20230728,164400,179214700,27250,27250,27250,27250,0
|
|
20230728,164300,179214700,27250,27250,27250,27250,0
|
|
20230728,164200,179214700,27250,27250,27250,27250,0
|
|
20230728,164100,179214700,27250,27250,27250,27250,0
|
|
20230728,164000,179214700,27250,27250,27250,27250,0
|
|
20230728,163900,179214700,27250,27250,27250,27250,0
|
|
20230728,163800,179214700,27250,27250,27250,27250,0
|
|
20230728,163700,179214700,27250,27250,27250,27250,0
|
|
20230728,163600,179214700,27250,27250,27250,27250,0
|
|
20230728,163500,179214700,27250,27250,27250,27250,0
|
|
20230728,163400,179214700,27250,27250,27250,27250,0
|
|
20230728,163300,179214700,27250,27250,27250,27250,0
|
|
20230728,163200,179214700,27250,27250,27250,27250,0
|
|
20230728,163100,179214700,27250,27250,27250,27250,0
|
|
20230728,163000,179214700,27250,27250,27250,27250,0
|
|
20230728,162900,179214700,27250,27250,27250,27250,0
|
|
20230728,162800,179214700,27250,27250,27250,27250,0
|
|
20230728,162700,179214700,27250,27250,27250,27250,0
|
|
20230728,162600,179214700,27250,27250,27250,27250,0
|
|
20230728,162500,179214700,27250,27250,27250,27250,0
|
|
20230728,162400,179214700,27250,27250,27250,27250,0
|
|
20230728,162300,179214700,27250,27250,27250,27250,0
|
|
20230728,162200,179214700,27250,27250,27250,27250,0
|
|
20230728,162100,179214700,27250,27250,27250,27250,0
|
|
20230728,162000,179214700,27250,27250,27250,27250,0
|
|
20230728,161900,179214700,27250,27250,27250,27250,0
|
|
20230728,161800,179214700,27250,27250,27250,27250,0
|
|
20230728,161700,179214700,27250,27250,27250,27250,21
|
|
20230728,161600,179214700,27250,27250,27250,27250,0
|
|
20230728,161500,179214700,27250,27250,27250,27250,0
|
|
20230728,161400,179214700,27250,27250,27250,27250,0
|
|
20230728,161300,179214700,27250,27250,27250,27250,0
|
|
20230728,161200,179214700,27250,27250,27250,27250,0
|
|
20230728,161100,179214700,27250,27250,27250,27250,0
|
|
20230728,161000,179214700,27250,27250,27250,27250,0
|
|
20230728,160900,179214700,27250,27250,27250,27250,0
|
|
20230728,160800,179214700,27250,27250,27250,27250,0
|
|
20230728,160700,179214700,27250,27250,27250,27250,0
|
|
20230728,160600,179214700,27250,27250,27250,27250,0
|
|
20230728,160500,179214700,27250,27250,27250,27250,0
|
|
20230728,160400,179214700,27250,27250,27250,27250,0
|
|
20230728,160300,179214700,27250,27250,27250,27250,0
|
|
20230728,160200,179214700,27250,27250,27250,27250,0
|
|
20230728,160100,179214700,27250,27250,27250,27250,0
|
|
20230728,160000,179214700,27250,27250,27250,27250,0
|
|
20230728,155900,179214700,27250,27250,27250,27250,0
|
|
20230728,155800,179214700,27250,27250,27250,27250,0
|
|
20230728,155700,179214700,27250,27250,27250,27250,0
|
|
20230728,155600,179214700,27250,27250,27250,27250,0
|
|
20230728,155500,179214700,27250,27250,27250,27250,0
|
|
20230728,155400,179214700,27250,27250,27250,27250,0
|
|
20230728,155300,179214700,27250,27250,27250,27250,0
|
|
20230728,155200,179214700,27250,27250,27250,27250,0
|
|
20230728,155100,179214700,27250,27250,27250,27250,0
|
|
20230728,155000,179214700,27250,27250,27250,27250,0
|
|
20230728,154900,179214700,27250,27250,27250,27250,0
|
|
20230728,154800,179214700,27250,27250,27250,27250,0
|
|
20230728,154700,179214700,27250,27250,27250,27250,21
|
|
20230728,154600,179214700,27250,27250,27250,27250,0
|
|
20230728,154500,179214700,27250,27250,27250,27250,0
|
|
20230728,154400,179214700,27250,27250,27250,27250,0
|
|
20230728,154300,179214700,27250,27250,27250,27250,0
|
|
20230728,154200,179214700,27250,27250,27250,27250,0
|
|
20230728,154100,179214700,27250,27250,27250,27250,0
|
|
20230728,154000,179214700,27250,27250,27250,27250,0
|
|
20230728,153900,179214700,27250,27250,27250,27250,0
|
|
20230728,153800,179214700,27250,27250,27250,27250,0
|
|
20230728,153700,179214700,27250,27250,27250,27250,0
|
|
20230728,153600,179214700,27250,27250,27250,27250,0
|
|
20230728,153500,179214700,27250,27250,27250,27250,0
|
|
20230728,153400,179214700,27250,27250,27250,27250,0
|
|
20230728,153300,179214700,27250,27250,27250,27250,0
|
|
20230728,153200,179214700,27250,27250,27250,27250,0
|
|
20230728,153100,179214700,27250,27250,27250,27250,0
|
|
20230728,153000,179214700,27250,27250,27250,27250,21
|
|
20230728,152900,178642450,27250,27250,27250,27250,0
|
|
20230728,152800,178642450,27250,27250,27250,27250,0
|
|
20230728,152700,178642450,27250,27250,27250,27250,0
|
|
20230728,152600,178642450,27250,27250,27250,27250,0
|
|
20230728,152500,178642450,27250,27250,27250,27250,0
|
|
20230728,152400,178642450,27250,27250,27250,27250,0
|
|
20230728,152300,178642450,27250,27250,27250,27250,0
|
|
20230728,152200,178642450,27250,27250,27250,27250,0
|
|
20230728,152100,178642450,27250,27250,27250,27250,0
|
|
20230728,152000,178642450,27250,27250,27250,27250,0
|
|
20230728,151900,178642450,27250,27250,27250,27250,5
|
|
20230728,151800,178506200,27200,27200,27200,27200,10
|
|
20230728,151700,178234200,27200,27200,27200,27200,0
|
|
20230728,151600,178234200,27200,27200,27200,27200,10
|
|
20230728,151500,177962200,27200,27250,27250,27200,11
|
|
20230728,151400,177662950,27250,27250,27250,27250,1
|
|
20230728,151300,177635700,27250,27200,27250,27200,11
|
|
20230728,151200,177336450,27200,27200,27200,27200,0
|
|
20230728,151100,177336450,27200,27200,27200,27200,10
|
|
20230728,151000,177064450,27200,27200,27200,27200,0
|
|
20230728,150900,177064450,27200,27200,27200,27200,10
|
|
20230728,150800,176792450,27250,27250,27250,27250,1
|
|
20230728,150700,176765200,27200,27250,27250,27200,11
|
|
20230728,150600,176465950,27250,27250,27250,27250,1
|
|
20230728,150500,176438700,27200,27200,27200,27200,10
|
|
20230728,150400,176166700,27200,27200,27200,27200,0
|
|
20230728,150300,176166700,27200,27250,27250,27200,15
|
|
20230728,150200,175758450,27200,27200,27200,27200,10
|
|
20230728,150100,175486450,27200,27200,27200,27200,0
|
|
20230728,150000,175486450,27200,27150,27200,27150,11
|
|
20230728,145900,175187750,27150,27150,27150,27150,0
|
|
20230728,145800,175187750,27150,27150,27150,27150,10
|
|
20230728,145700,174916250,27150,27150,27150,27150,0
|
|
20230728,145600,174916250,27150,27150,27150,27150,10
|
|
20230728,145500,174644750,27150,27150,27150,27150,0
|
|
20230728,145400,174644750,27150,27150,27150,27150,10
|
|
20230728,145300,174373250,27150,27150,27150,27150,0
|
|
20230728,145200,174373250,27150,27150,27150,27150,10
|
|
20230728,145100,174101750,27150,27150,27150,27150,0
|
|
20230728,145000,174101750,27150,27150,27150,27150,10
|
|
20230728,144900,173830250,27150,27150,27150,27150,17
|
|
20230728,144800,173368700,27150,27150,27150,27150,0
|
|
20230728,144700,173368700,27150,27150,27150,27150,10
|
|
20230728,144600,173097200,27200,27200,27200,27200,1
|
|
20230728,144500,173070000,27200,27200,27200,27200,2
|
|
20230728,144400,173015600,27150,27150,27150,27150,0
|
|
20230728,144300,173015600,27150,27150,27150,27150,10
|
|
20230728,144200,172744100,27150,27150,27150,27150,0
|
|
20230728,144100,172744100,27150,27250,27250,27150,14
|
|
20230728,144000,172363600,27150,27150,27150,27150,10
|
|
20230728,143900,172092100,27150,27200,27200,27150,14
|
|
20230728,143800,171711900,27150,27150,27150,27150,0
|
|
20230728,143700,171711900,27150,27200,27200,27150,12
|
|
20230728,143600,171386000,27200,27200,27200,27200,4
|
|
20230728,143500,171277200,27150,27150,27150,27150,0
|
|
20230728,143400,171277200,27150,27150,27150,27150,10
|
|
20230728,143300,171005700,27150,27150,27150,27150,0
|
|
20230728,143200,171005700,27150,27150,27150,27150,10
|
|
20230728,143100,170734200,27150,27150,27150,27150,0
|
|
20230728,143000,170734200,27150,27150,27150,27150,10
|
|
20230728,142900,170462700,27150,27150,27150,27150,0
|
|
20230728,142800,170462700,27150,27250,27250,27150,22
|
|
20230728,142700,169865300,27150,27150,27150,27150,0
|
|
20230728,142600,169865300,27150,27250,27250,27150,11
|
|
20230728,142500,169566550,27150,27150,27150,27150,0
|
|
20230728,142400,169566550,27150,27150,27150,27150,10
|
|
20230728,142300,169295050,27150,27200,27200,27150,10
|
|
20230728,142200,169023300,27250,27250,27250,27250,1
|
|
20230728,142100,168996050,27250,27200,27250,27200,16
|
|
20230728,142000,168560550,27200,27200,27200,27200,0
|
|
20230728,141900,168560550,27200,27200,27200,27200,10
|
|
20230728,141800,168288550,27200,27200,27200,27200,0
|
|
20230728,141700,168288550,27200,27200,27200,27200,10
|
|
20230728,141600,168016550,27200,27200,27200,27200,0
|
|
20230728,141500,168016550,27200,27200,27200,27200,10
|
|
20230728,141400,167744550,27200,27200,27200,27200,0
|
|
20230728,141300,167744550,27200,27200,27200,27200,10
|
|
20230728,141200,167472550,27200,27200,27200,27200,0
|
|
20230728,141100,167472550,27200,27200,27200,27200,16
|
|
20230728,141000,167037350,27200,27200,27200,27200,225
|
|
20230728,140900,160917350,27200,27200,27200,27200,0
|
|
20230728,140800,160917350,27200,27200,27200,27200,10
|
|
20230728,140700,160645350,27200,27200,27200,27200,0
|
|
20230728,140600,160645350,27200,27200,27200,27200,10
|
|
20230728,140500,160373350,27300,27300,27300,27300,5
|
|
20230728,140400,160236850,27250,27250,27250,27250,10
|
|
20230728,140300,159964350,27200,27200,27200,27200,0
|
|
20230728,140200,159964350,27200,27200,27200,27200,10
|
|
20230728,140100,159692350,27200,27200,27200,27200,0
|
|
20230728,140000,159692350,27200,27300,27300,27200,11
|
|
20230728,135900,159393050,27300,27300,27300,27300,3
|
|
20230728,135800,159311150,27250,27250,27250,27250,10
|
|
20230728,135700,159038650,27300,27250,27300,27250,11
|
|
20230728,135600,158738850,27400,27400,27400,27400,300
|
|
20230728,135500,150518850,27200,27200,27200,27200,11
|
|
20230728,135400,150219650,27200,27200,27200,27200,0
|
|
20230728,135300,150219650,27200,27200,27200,27200,10
|
|
20230728,135200,149947650,27200,27200,27200,27200,0
|
|
20230728,135100,149947650,27200,27200,27200,27200,10
|
|
20230728,135000,149675650,27200,27200,27200,27200,0
|
|
20230728,134900,149675650,27200,27200,27200,27200,11
|
|
20230728,134800,149376450,27200,27200,27200,27200,7
|
|
20230728,134700,149186050,27250,27250,27250,27250,3
|
|
20230728,134600,149104300,27400,27200,27400,27200,11
|
|
20230728,134500,148804900,27200,27200,27200,27200,0
|
|
20230728,134400,148804900,27200,27200,27200,27200,10
|
|
20230728,134300,148532900,27200,27200,27200,27200,0
|
|
20230728,134200,148532900,27200,27200,27200,27200,10
|
|
20230728,134100,148260900,27200,27200,27200,27200,5
|
|
20230728,134000,148124900,27250,27400,27400,27250,7
|
|
20230728,133900,147933850,27200,27200,27200,27200,0
|
|
20230728,133800,147933850,27200,27200,27200,27200,19
|
|
20230728,133700,147417050,27200,27200,27200,27200,47
|
|
20230728,133600,146138650,27250,27250,27250,27250,1
|
|
20230728,133500,146111400,27200,27200,27200,27200,0
|
|
20230728,133400,146111400,27200,27200,27200,27200,10
|
|
20230728,133300,145839400,27200,27200,27200,27200,10
|
|
20230728,133200,145567400,27200,27200,27200,27200,0
|
|
20230728,133100,145567400,27200,27200,27200,27200,94
|
|
20230728,133000,143010600,27200,27200,27200,27200,100
|
|
20230728,132900,140290600,27200,27350,27350,27200,18
|
|
20230728,132800,139799800,27200,27200,27200,27200,0
|
|
20230728,132700,139799800,27200,27200,27200,27200,10
|
|
20230728,132600,139527800,27200,27250,27250,27200,400
|
|
20230728,132500,128645100,27250,27250,27250,27250,19
|
|
20230728,132400,128127350,27250,27250,27250,27250,0
|
|
20230728,132300,128127350,27250,27250,27250,27250,1
|
|
20230728,132200,128100100,27200,27200,27200,27200,0
|
|
20230728,132100,128100100,27200,27200,27200,27200,10
|
|
20230728,132000,127828100,27200,27200,27200,27200,10
|
|
20230728,131900,127556100,27200,27200,27200,27200,9
|
|
20230728,131800,127311300,27200,27250,27250,27200,85
|
|
20230728,131700,124999250,27200,27200,27200,27200,0
|
|
20230728,131600,124999250,27200,27200,27200,27200,10
|
|
20230728,131500,124727250,27200,27200,27200,27200,0
|
|
20230728,131400,124727250,27200,27200,27200,27200,10
|
|
20230728,131300,124455250,27200,27200,27200,27200,0
|
|
20230728,131200,124455250,27200,27200,27200,27200,10
|
|
20230728,131100,124183250,27400,27400,27400,27400,0
|
|
20230728,131000,124183250,27400,27200,27400,27200,14
|
|
20230728,130900,123801650,27200,27200,27200,27200,0
|
|
20230728,130800,123801650,27200,27200,27200,27200,19
|
|
20230728,130700,123284850,27200,27200,27200,27200,10
|
|
20230728,130600,123012850,27250,27250,27250,27250,0
|
|
20230728,130500,123012850,27250,27300,27300,27250,49
|
|
20230728,130400,121675200,27250,27250,27250,27250,28
|
|
20230728,130300,120912200,27200,27200,27200,27200,10
|
|
20230728,130200,120640200,27250,27250,27250,27250,1
|
|
20230728,130100,120612950,27200,27200,27200,27200,10
|
|
20230728,130000,120340950,27200,27200,27200,27200,0
|
|
20230728,125900,120340950,27200,27250,27250,27200,11
|
|
20230728,125800,120041700,27200,27200,27200,27200,0
|
|
20230728,125700,120041700,27200,27250,27250,27200,12
|
|
20230728,125600,119715200,27200,27250,27250,27200,2
|
|
20230728,125500,119660750,27200,27200,27200,27200,10
|
|
20230728,125400,119388750,27200,27200,27200,27200,10
|
|
20230728,125300,119116750,27200,27200,27200,27200,0
|
|
20230728,125200,119116750,27200,27200,27200,27200,10
|
|
20230728,125100,118844750,27250,27250,27250,27250,0
|
|
20230728,125000,118844750,27250,27200,27250,27200,11
|
|
20230728,124900,118545500,27250,27250,27250,27250,0
|
|
20230728,124800,118545500,27250,27200,27250,27200,11
|
|
20230728,124700,118246250,27250,27250,27250,27250,3
|
|
20230728,124600,118164500,27250,27200,27250,27200,11
|
|
20230728,124500,117865250,27250,27250,27250,27250,1
|
|
20230728,124400,117838000,27200,27200,27200,27200,10
|
|
20230728,124300,117566000,27200,27200,27200,27200,0
|
|
20230728,124200,117566000,27200,27200,27200,27200,10
|
|
20230728,124100,117294000,27200,27200,27200,27200,10
|
|
20230728,124000,117022000,27200,27200,27200,27200,0
|
|
20230728,123900,117022000,27200,27200,27200,27200,10
|
|
20230728,123800,116750000,27250,27250,27250,27250,0
|
|
20230728,123700,116750000,27250,27200,27250,27200,12
|
|
20230728,123600,116423500,27200,27200,27200,27200,0
|
|
20230728,123500,116423500,27200,27200,27200,27200,10
|
|
20230728,123400,116151500,27200,27200,27200,27200,0
|
|
20230728,123300,116151500,27200,27250,27250,27200,12
|
|
20230728,123200,115825000,27200,27200,27200,27200,0
|
|
20230728,123100,115825000,27200,27200,27200,27200,10
|
|
20230728,123000,115553000,27200,27200,27200,27200,0
|
|
20230728,122900,115553000,27200,27200,27200,27200,10
|
|
20230728,122800,115281000,27200,27200,27200,27200,10
|
|
20230728,122700,115009000,27200,27200,27200,27200,0
|
|
20230728,122600,115009000,27200,27200,27200,27200,10
|
|
20230728,122500,114737000,27200,27200,27200,27200,18
|
|
20230728,122400,114247400,27250,27250,27250,27250,1
|
|
20230728,122300,114220150,27250,27250,27250,27250,0
|
|
20230728,122200,114220150,27250,27300,27300,27250,16
|
|
20230728,122100,113784100,27300,27300,27300,27300,0
|
|
20230728,122000,113784100,27300,27300,27300,27300,20
|
|
20230728,121900,113238100,27250,27250,27250,27250,0
|
|
20230728,121800,113238100,27250,27250,27250,27250,10
|
|
20230728,121700,112965600,27250,27250,27250,27250,0
|
|
20230728,121600,112965600,27250,27250,27250,27250,10
|
|
20230728,121500,112693100,27250,27250,27250,27250,10
|
|
20230728,121400,112420600,27400,27400,27400,27400,1
|
|
20230728,121300,112393200,27250,27250,27250,27250,10
|
|
20230728,121200,112120700,27250,27250,27250,27250,0
|
|
20230728,121100,112120700,27250,27250,27250,27250,15
|
|
20230728,121000,111711950,27250,27250,27250,27250,30
|
|
20230728,120900,110894450,27250,27250,27250,27250,10
|
|
20230728,120800,110621950,27200,27200,27200,27200,0
|
|
20230728,120700,110621950,27200,27200,27200,27200,10
|
|
20230728,120600,110349950,27200,27200,27200,27200,0
|
|
20230728,120500,110349950,27200,27200,27200,27200,10
|
|
20230728,120400,110077950,27200,27200,27200,27200,0
|
|
20230728,120300,110077950,27200,27200,27400,27200,32
|
|
20230728,120200,109205550,27200,27200,27200,27200,10
|
|
20230728,120100,108933550,27400,27400,27400,27400,10
|
|
20230728,120000,108659550,27200,27200,27200,27200,10
|
|
20230728,115900,108387550,27200,27200,27200,27200,1
|
|
20230728,115800,108360350,27200,27200,27200,27200,10
|
|
20230728,115700,108088350,27200,27200,27200,27200,0
|
|
20230728,115600,108088350,27200,27200,27200,27200,11
|
|
20230728,115500,107789150,27200,27200,27200,27200,0
|
|
20230728,115400,107789150,27200,27200,27200,27200,28
|
|
20230728,115300,107027550,27200,27200,27200,27200,10
|
|
20230728,115200,106755550,27200,27200,27200,27200,11
|
|
20230728,115100,106456350,27200,27200,27200,27200,0
|
|
20230728,115000,106456350,27200,27200,27200,27200,10
|
|
20230728,114900,106184350,27400,27200,27400,27200,18
|
|
20230728,114800,105693350,27200,27200,27200,27200,0
|
|
20230728,114700,105693350,27200,27200,27200,27200,10
|
|
20230728,114600,105421350,27250,27250,27250,27250,10
|
|
20230728,114500,105148850,27200,27250,27250,27200,2
|
|
20230728,114400,105094400,27400,27400,27400,27400,8
|
|
20230728,114300,104875200,27250,27250,27250,27250,10
|
|
20230728,114200,104602700,27200,27200,27200,27200,1
|
|
20230728,114100,104575500,27200,27200,27200,27200,10
|
|
20230728,114000,104303500,27200,27200,27200,27200,0
|
|
20230728,113900,104303500,27200,27200,27200,27200,11
|
|
20230728,113800,104004300,27200,27200,27200,27200,0
|
|
20230728,113700,104004300,27200,27200,27200,27200,19
|
|
20230728,113600,103487500,27300,27300,27300,27300,1
|
|
20230728,113500,103460200,27400,27400,27400,27400,4
|
|
20230728,113400,103350600,27200,27200,27200,27200,10
|
|
20230728,113300,103078600,27200,27200,27200,27200,4
|
|
20230728,113200,102969800,27200,27200,27200,27200,11
|
|
20230728,113100,102670600,27200,27200,27200,27200,0
|
|
20230728,113000,102670600,27200,27200,27200,27200,10
|
|
20230728,112900,102398600,27200,27200,27200,27200,1
|
|
20230728,112800,102371400,27200,27200,27200,27200,10
|
|
20230728,112700,102099400,27400,27200,27400,27200,20
|
|
20230728,112600,101553600,27200,27200,27200,27200,10
|
|
20230728,112500,101281600,27250,27250,27250,27250,0
|
|
20230728,112400,101281600,27250,27250,27250,27250,1
|
|
20230728,112300,101254350,27200,27200,27200,27200,10
|
|
20230728,112200,100982350,27400,27400,27400,27400,1
|
|
20230728,112100,100954950,27250,27250,27250,27250,10
|
|
20230728,112000,100682450,27250,27250,27250,27250,0
|
|
20230728,111900,100682450,27250,27250,27250,27250,10
|
|
20230728,111800,100409950,27250,27250,27250,27250,1
|
|
20230728,111700,100382700,27250,27250,27250,27250,11
|
|
20230728,111600,100082950,27250,27250,27250,27250,9
|
|
20230728,111500,99837700,27250,27250,27250,27250,1
|
|
20230728,111400,99810450,27400,27400,27400,27400,2
|
|
20230728,111300,99755650,27200,27200,27200,27200,10
|
|
20230728,111200,99483650,27200,27200,27200,27200,1
|
|
20230728,111100,99456450,27200,27250,27250,27200,12
|
|
20230728,111000,99129950,27250,27250,27250,27250,8
|
|
20230728,110900,98911950,27250,27250,27250,27250,0
|
|
20230728,110800,98911950,27250,27400,27400,27200,12
|
|
20230728,110700,98585300,27400,27400,27400,27400,2
|
|
20230728,110600,98530500,27200,27200,27200,27200,10
|
|
20230728,110500,98258500,27200,27200,27200,27200,1
|
|
20230728,110400,98231300,27200,27200,27200,27200,20
|
|
20230728,110300,97687300,27200,27200,27200,27200,0
|
|
20230728,110200,97687300,27200,27200,27200,27200,16
|
|
20230728,110100,97252100,27200,27200,27200,27200,1
|
|
20230728,110000,97224900,27200,27300,27300,27200,11
|
|
20230728,105900,96925600,27300,27300,27300,27300,1
|
|
20230728,105800,96898300,27300,27300,27300,27300,3
|
|
20230728,105700,96816400,27300,27200,27300,27200,14
|
|
20230728,105600,96435200,27200,27200,27200,27200,0
|
|
20230728,105500,96435200,27200,27200,27200,27200,11
|
|
20230728,105400,96136000,27200,27200,27200,27200,0
|
|
20230728,105300,96136000,27200,27200,27200,27200,32
|
|
20230728,105200,95265600,27200,27200,27200,27200,25
|
|
20230728,105100,94585600,27200,27200,27200,27200,11
|
|
20230728,105000,94286400,27200,27200,27200,27200,18
|
|
20230728,104900,93796800,27200,27200,27300,27200,36
|
|
20230728,104800,92817500,27200,27200,27200,27200,19
|
|
20230728,104700,92300700,27200,27200,27200,27200,34
|
|
20230728,104600,91375900,27200,27200,27200,27200,19
|
|
20230728,104500,90859100,27200,27200,27200,27200,11
|
|
20230728,104400,90559900,27200,27200,27200,27200,36
|
|
20230728,104300,89580700,27200,27200,27200,27200,16
|
|
20230728,104200,89145500,27200,27200,27200,27200,33
|
|
20230728,104100,88247900,27200,27200,27200,27200,21
|
|
20230728,104000,87676700,27200,27200,27200,27200,10
|
|
20230728,103900,87404700,27300,27200,27300,27200,43
|
|
20230728,103800,86233650,27200,27250,27250,27200,24
|
|
20230728,103700,85580450,27250,27250,27250,27250,25
|
|
20230728,103600,84899200,27250,27250,27250,27250,28
|
|
20230728,103500,84136200,27250,27200,27250,27200,33
|
|
20230728,103400,83238300,27250,27250,27250,27200,13
|
|
20230728,103300,82884450,27250,27400,27400,27250,26
|
|
20230728,103200,82174450,27250,27250,27250,27250,35
|
|
20230728,103100,81220700,27250,27250,27250,27250,29
|
|
20230728,103000,80430450,27250,27250,27250,27250,23
|
|
20230728,102900,79803700,27250,27250,27250,27250,10
|
|
20230728,102800,79531200,27250,27250,27400,27250,35
|
|
20230728,102700,78575750,27250,27250,27250,27250,33
|
|
20230728,102600,77676500,27250,27250,27250,27250,20
|
|
20230728,102500,77131500,27250,27250,27250,27250,31
|
|
20230728,102400,76286750,27300,27300,27300,27300,30
|
|
20230728,102300,75467750,27250,27250,27250,27250,10
|
|
20230728,102200,75195250,27250,27250,27250,27250,26
|
|
20230728,102100,74486750,27250,27400,27400,27250,77
|
|
20230728,102000,72381000,27200,27200,27200,27200,28
|
|
20230728,101900,71619400,27200,27200,27200,27200,25
|
|
20230728,101800,70939400,27400,27200,27400,27200,11
|
|
20230728,101700,70640000,27200,27400,27400,27200,25
|
|
20230728,101600,69959800,27400,27250,27400,27200,54
|
|
20230728,101500,68488400,27250,27250,27250,27250,6
|
|
20230728,101400,68324900,27200,27250,27250,27200,32
|
|
20230728,101300,67454000,27250,27250,27250,27250,27
|
|
20230728,101200,66718250,27200,27400,27400,27200,11
|
|
20230728,101100,66418850,27200,27200,27200,27200,17
|
|
20230728,101000,65956450,27200,27350,27350,27200,37
|
|
20230728,100900,64949900,27350,27200,27350,27200,40
|
|
20230728,100800,63858750,27200,27200,27350,27200,37
|
|
20230728,100700,62852200,27200,27200,27200,27200,18
|
|
20230728,100600,62362600,27200,27200,27200,27200,10
|
|
20230728,100500,62090600,27200,27200,27350,27200,33
|
|
20230728,100400,61192850,27200,27200,27200,27200,22
|
|
20230728,100300,60594450,27200,27250,27250,27200,31
|
|
20230728,100200,59750750,27250,27250,27250,27250,21
|
|
20230728,100100,59178500,27250,27250,27250,27250,11
|
|
20230728,100000,58878750,27250,27250,27250,27250,24
|
|
20230728,095900,58224750,27250,27250,27250,27250,29
|
|
20230728,095800,57434500,27300,27350,27350,27300,23
|
|
20230728,095700,56806550,27300,27300,27300,27300,40
|
|
20230728,095600,55714550,27350,27350,27350,27350,2
|
|
20230728,095500,55659850,27400,27450,27450,27400,21
|
|
20230728,095400,55083500,27400,27450,27450,27400,41
|
|
20230728,095300,53959950,27450,27450,27450,27400,31
|
|
20230728,095200,53109500,27600,27400,27600,27400,16
|
|
20230728,095100,52669900,27550,27400,27600,27400,22
|
|
20230728,095000,52064500,27500,27400,27500,27400,149
|
|
20230728,094900,47981000,27500,27500,27500,27500,0
|
|
20230728,094800,47981000,27500,27300,27500,27300,203
|
|
20230728,094700,42403450,27300,27300,27300,27300,1
|
|
20230728,094600,42376150,27250,27300,27300,27250,18
|
|
20230728,094500,41885600,27300,27300,27300,27300,1
|
|
20230728,094400,41858300,27300,27300,27300,27300,12
|
|
20230728,094300,41530700,27400,27400,27400,27400,0
|
|
20230728,094200,41530700,27400,27400,27400,27250,176
|
|
20230728,094100,36709800,27200,27250,27250,27200,173
|
|
20230728,094000,32000650,27250,27250,27250,27250,10
|
|
20230728,093900,31728150,27400,27250,27400,27250,16
|
|
20230728,093800,31291750,27400,27400,27400,27400,3
|
|
20230728,093700,31209550,27400,27200,27400,27200,16
|
|
20230728,093600,30773150,27400,27400,27400,27350,13
|
|
20230728,093500,30417050,27400,27400,27400,27200,15
|
|
20230728,093400,30008050,27300,27250,27300,27250,54
|
|
20230728,093300,28536400,27250,27200,27250,27200,17
|
|
20230728,093200,28073650,27250,27250,27250,27250,4
|
|
20230728,093100,27964650,27200,27250,27250,27200,14
|
|
20230728,093000,27583650,27250,27250,27250,27250,64
|
|
20230728,092900,25839650,27250,27250,27250,27250,5
|
|
20230728,092800,25703400,27200,27200,27200,27200,0
|
|
20230728,092700,25703400,27200,27200,27200,27200,24
|
|
20230728,092600,25050600,27200,27200,27200,27200,10
|
|
20230728,092500,24778600,27250,27250,27250,27250,237
|
|
20230728,092400,18320350,27250,27200,27250,27200,11
|
|
20230728,092300,18021100,27250,27200,27250,27200,65
|
|
20230728,092200,16252350,27200,27200,27200,27200,10
|
|
20230728,092100,15980350,27200,27200,27200,27200,0
|
|
20230728,092000,15980350,27200,27250,27250,27200,12
|
|
20230728,091900,15653900,27200,27200,27200,27200,0
|
|
20230728,091800,15653900,27200,27200,27200,27200,10
|
|
20230728,091700,15381900,27250,27250,27250,27250,2
|
|
20230728,091600,15327400,27200,27300,27300,27200,19
|
|
20230728,091500,14809700,27200,27200,27200,27200,0
|
|
20230728,091400,14809700,27200,27200,27200,27200,12
|
|
20230728,091300,14483300,27200,27200,27200,27200,11
|
|
20230728,091200,14184100,27250,27300,27300,27250,17
|
|
20230728,091100,13720250,27300,27350,27350,27300,33
|
|
20230728,091000,12819100,27400,27400,27400,27400,51
|
|
20230728,090900,11421700,27300,27400,27400,27300,14
|
|
20230728,090800,11039100,27300,27300,27300,27300,0
|
|
20230728,090700,11039100,27300,27300,27300,27300,10
|
|
20230728,090600,10766100,27250,27200,27250,27200,186
|
|
20230728,090500,5704350,27200,27200,27200,27200,65
|
|
20230728,090400,3936350,27200,27200,27200,27200,1
|
|
20230728,090300,3909150,27150,27150,27150,27150,0
|
|
20230728,090200,3909150,27150,27150,27150,27150,133
|
|
20230728,090100,298200,27150,27150,27150,27150,2
|
|
20230728,090000,243900,27100,27100,27100,27100,9
|