609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190600,4357922300,27400,27400,27400,27400,2417
|
|
20230728,190500,4357922300,27400,27400,27400,27400,0
|
|
20230728,190400,4357922300,27400,27400,27400,27400,0
|
|
20230728,190300,4357922300,27400,27400,27400,27400,0
|
|
20230728,190200,4357922300,27400,27400,27400,27400,0
|
|
20230728,190100,4357922300,27400,27400,27400,27400,0
|
|
20230728,190000,4357922300,27400,27400,27400,27400,0
|
|
20230728,185900,4357922300,27400,27400,27400,27400,0
|
|
20230728,185800,4357922300,27400,27400,27400,27400,0
|
|
20230728,185700,4357922300,27400,27400,27400,27400,0
|
|
20230728,185600,4357922300,27400,27400,27400,27400,0
|
|
20230728,185500,4357922300,27400,27400,27400,27400,0
|
|
20230728,185400,4357922300,27400,27400,27400,27400,0
|
|
20230728,185300,4357922300,27400,27400,27400,27400,0
|
|
20230728,185200,4357922300,27400,27400,27400,27400,0
|
|
20230728,185100,4357922300,27400,27400,27400,27400,0
|
|
20230728,185000,4357922300,27400,27400,27400,27400,0
|
|
20230728,184900,4357922300,27400,27400,27400,27400,0
|
|
20230728,184800,4357922300,27400,27400,27400,27400,0
|
|
20230728,184700,4357922300,27400,27400,27400,27400,0
|
|
20230728,184600,4357922300,27400,27400,27400,27400,0
|
|
20230728,184500,4357922300,27400,27400,27400,27400,0
|
|
20230728,184400,4357922300,27400,27400,27400,27400,0
|
|
20230728,184300,4357922300,27400,27400,27400,27400,0
|
|
20230728,184200,4357922300,27400,27400,27400,27400,0
|
|
20230728,184100,4357922300,27400,27400,27400,27400,0
|
|
20230728,184000,4357922300,27400,27400,27400,27400,0
|
|
20230728,183900,4357922300,27400,27400,27400,27400,0
|
|
20230728,183800,4357922300,27400,27400,27400,27400,0
|
|
20230728,183700,4357922300,27400,27400,27400,27400,0
|
|
20230728,183600,4357922300,27400,27400,27400,27400,2417
|
|
20230728,183500,4357922300,27400,27400,27400,27400,0
|
|
20230728,183400,4357922300,27400,27400,27400,27400,0
|
|
20230728,183300,4357922300,27400,27400,27400,27400,0
|
|
20230728,183200,4357922300,27400,27400,27400,27400,0
|
|
20230728,183100,4357922300,27400,27400,27400,27400,0
|
|
20230728,183000,4357922300,27400,27400,27400,27400,0
|
|
20230728,182900,4357922300,27400,27400,27400,27400,0
|
|
20230728,182800,4357922300,27400,27400,27400,27400,0
|
|
20230728,182700,4357922300,27400,27400,27400,27400,0
|
|
20230728,182600,4357922300,27400,27400,27400,27400,0
|
|
20230728,182500,4357922300,27400,27400,27400,27400,0
|
|
20230728,182400,4357922300,27400,27400,27400,27400,0
|
|
20230728,182300,4357922300,27400,27400,27400,27400,0
|
|
20230728,182200,4357922300,27400,27400,27400,27400,0
|
|
20230728,182100,4357922300,27400,27400,27400,27400,0
|
|
20230728,182000,4357922300,27400,27400,27400,27400,0
|
|
20230728,181900,4357922300,27400,27400,27400,27400,0
|
|
20230728,181800,4357922300,27400,27400,27400,27400,0
|
|
20230728,181700,4357922300,27400,27400,27400,27400,0
|
|
20230728,181600,4357922300,27400,27400,27400,27400,0
|
|
20230728,181500,4357922300,27400,27400,27400,27400,0
|
|
20230728,181400,4357922300,27400,27400,27400,27400,0
|
|
20230728,181300,4357922300,27400,27400,27400,27400,0
|
|
20230728,181200,4357922300,27400,27400,27400,27400,0
|
|
20230728,181100,4357922300,27400,27400,27400,27400,0
|
|
20230728,181000,4357922300,27400,27400,27400,27400,0
|
|
20230728,180900,4357922300,27400,27400,27400,27400,0
|
|
20230728,180800,4357922300,27400,27400,27400,27400,0
|
|
20230728,180700,4357922300,27400,27400,27400,27400,0
|
|
20230728,180600,4357922300,27400,27400,27400,27400,2417
|
|
20230728,180500,4357922300,27400,27400,27400,27400,0
|
|
20230728,180400,4357922300,27400,27400,27400,27400,0
|
|
20230728,180300,4357922300,27400,27400,27400,27400,0
|
|
20230728,180200,4357922300,27400,27400,27400,27400,0
|
|
20230728,180100,4357922300,27400,27400,27400,27400,0
|
|
20230728,180000,4357922300,27400,27400,27400,27400,0
|
|
20230728,175900,4357922300,27400,27400,27400,27400,0
|
|
20230728,175800,4357922300,27400,27400,27400,27400,0
|
|
20230728,175700,4357922300,27400,27400,27400,27400,0
|
|
20230728,175600,4357922300,27400,27400,27400,27400,0
|
|
20230728,175500,4357922300,27400,27400,27400,27400,0
|
|
20230728,175400,4357922300,27400,27400,27400,27400,0
|
|
20230728,175300,4357922300,27400,27400,27400,27400,0
|
|
20230728,175200,4357922300,27400,27400,27400,27400,0
|
|
20230728,175100,4357922300,27400,27400,27400,27400,0
|
|
20230728,175000,4357922300,27400,27400,27400,27400,0
|
|
20230728,174900,4357922300,27400,27400,27400,27400,0
|
|
20230728,174800,4357922300,27400,27400,27400,27400,0
|
|
20230728,174700,4357922300,27400,27400,27400,27400,0
|
|
20230728,174600,4357922300,27400,27400,27400,27400,0
|
|
20230728,174500,4357922300,27400,27400,27400,27400,0
|
|
20230728,174400,4357922300,27400,27400,27400,27400,0
|
|
20230728,174300,4357922300,27400,27400,27400,27400,0
|
|
20230728,174200,4357922300,27400,27400,27400,27400,0
|
|
20230728,174100,4357922300,27400,27400,27400,27400,0
|
|
20230728,174000,4357922300,27400,27400,27400,27400,0
|
|
20230728,173900,4357922300,27400,27400,27400,27400,0
|
|
20230728,173800,4357922300,27400,27400,27400,27400,0
|
|
20230728,173700,4357922300,27400,27400,27400,27400,0
|
|
20230728,173600,4357922300,27400,27400,27400,27400,2417
|
|
20230728,173500,4357922300,27400,27400,27400,27400,0
|
|
20230728,173400,4357922300,27400,27400,27400,27400,0
|
|
20230728,173300,4357922300,27400,27400,27400,27400,0
|
|
20230728,173200,4357922300,27400,27400,27400,27400,0
|
|
20230728,173100,4357922300,27400,27400,27400,27400,0
|
|
20230728,173000,4357922300,27400,27400,27400,27400,0
|
|
20230728,172900,4357922300,27400,27400,27400,27400,0
|
|
20230728,172800,4357922300,27400,27400,27400,27400,0
|
|
20230728,172700,4357922300,27400,27400,27400,27400,0
|
|
20230728,172600,4357922300,27400,27400,27400,27400,0
|
|
20230728,172500,4357922300,27400,27400,27400,27400,0
|
|
20230728,172400,4357922300,27400,27400,27400,27400,0
|
|
20230728,172300,4357922300,27400,27400,27400,27400,0
|
|
20230728,172200,4357922300,27400,27400,27400,27400,0
|
|
20230728,172100,4357922300,27400,27400,27400,27400,0
|
|
20230728,172000,4357922300,27400,27400,27400,27400,0
|
|
20230728,171900,4357922300,27400,27400,27400,27400,0
|
|
20230728,171800,4357922300,27400,27400,27400,27400,0
|
|
20230728,171700,4357922300,27400,27400,27400,27400,0
|
|
20230728,171600,4357922300,27400,27400,27400,27400,0
|
|
20230728,171500,4357922300,27400,27400,27400,27400,0
|
|
20230728,171400,4357922300,27400,27400,27400,27400,0
|
|
20230728,171300,4357922300,27400,27400,27400,27400,0
|
|
20230728,171200,4357922300,27400,27400,27400,27400,0
|
|
20230728,171100,4357922300,27400,27400,27400,27400,0
|
|
20230728,171000,4357922300,27400,27400,27400,27400,0
|
|
20230728,170900,4357922300,27400,27400,27400,27400,0
|
|
20230728,170800,4357922300,27400,27400,27400,27400,0
|
|
20230728,170700,4357922300,27400,27400,27400,27400,0
|
|
20230728,170600,4357922300,27400,27400,27400,27400,2417
|
|
20230728,170500,4357922300,27400,27400,27400,27400,0
|
|
20230728,170400,4357922300,27400,27400,27400,27400,0
|
|
20230728,170300,4357922300,27400,27400,27400,27400,0
|
|
20230728,170200,4357922300,27400,27400,27400,27400,0
|
|
20230728,170100,4357922300,27400,27400,27400,27400,0
|
|
20230728,170000,4357922300,27400,27400,27400,27400,0
|
|
20230728,165900,4357922300,27400,27400,27400,27400,0
|
|
20230728,165800,4357922300,27400,27400,27400,27400,0
|
|
20230728,165700,4357922300,27400,27400,27400,27400,0
|
|
20230728,165600,4357922300,27400,27400,27400,27400,0
|
|
20230728,165500,4357922300,27400,27400,27400,27400,0
|
|
20230728,165400,4357922300,27400,27400,27400,27400,0
|
|
20230728,165300,4357922300,27400,27400,27400,27400,0
|
|
20230728,165200,4357922300,27400,27400,27400,27400,0
|
|
20230728,165100,4357922300,27400,27400,27400,27400,0
|
|
20230728,165000,4357922300,27400,27400,27400,27400,0
|
|
20230728,164900,4357922300,27400,27400,27400,27400,0
|
|
20230728,164800,4357922300,27400,27400,27400,27400,0
|
|
20230728,164700,4357922300,27400,27400,27400,27400,0
|
|
20230728,164600,4357922300,27400,27400,27400,27400,0
|
|
20230728,164500,4357922300,27400,27400,27400,27400,0
|
|
20230728,164400,4357922300,27400,27400,27400,27400,0
|
|
20230728,164300,4357922300,27400,27400,27400,27400,0
|
|
20230728,164200,4357922300,27400,27400,27400,27400,0
|
|
20230728,164100,4357922300,27400,27400,27400,27400,0
|
|
20230728,164000,4357922300,27400,27400,27400,27400,0
|
|
20230728,163900,4357922300,27400,27400,27400,27400,0
|
|
20230728,163800,4357922300,27400,27400,27400,27400,0
|
|
20230728,163700,4357922300,27400,27400,27400,27400,0
|
|
20230728,163600,4357922300,27400,27400,27400,27400,2417
|
|
20230728,163500,4357922300,27400,27400,27400,27400,0
|
|
20230728,163400,4357922300,27400,27400,27400,27400,0
|
|
20230728,163300,4357922300,27400,27400,27400,27400,0
|
|
20230728,163200,4357922300,27400,27400,27400,27400,0
|
|
20230728,163100,4357922300,27400,27400,27400,27400,0
|
|
20230728,163000,4357922300,27400,27400,27400,27400,0
|
|
20230728,162900,4357922300,27400,27400,27400,27400,0
|
|
20230728,162800,4357922300,27400,27400,27400,27400,0
|
|
20230728,162700,4357922300,27400,27400,27400,27400,0
|
|
20230728,162600,4357922300,27400,27400,27400,27400,0
|
|
20230728,162500,4357922300,27400,27400,27400,27400,0
|
|
20230728,162400,4357922300,27400,27400,27400,27400,0
|
|
20230728,162300,4357922300,27400,27400,27400,27400,0
|
|
20230728,162200,4357922300,27400,27400,27400,27400,0
|
|
20230728,162100,4357922300,27400,27400,27400,27400,0
|
|
20230728,162000,4357922300,27400,27400,27400,27400,0
|
|
20230728,161900,4357922300,27400,27400,27400,27400,0
|
|
20230728,161800,4357922300,27400,27400,27400,27400,0
|
|
20230728,161700,4357922300,27400,27400,27400,27400,0
|
|
20230728,161600,4357922300,27400,27400,27400,27400,0
|
|
20230728,161500,4357922300,27400,27400,27400,27400,0
|
|
20230728,161400,4357922300,27400,27400,27400,27400,0
|
|
20230728,161300,4357922300,27400,27400,27400,27400,0
|
|
20230728,161200,4357922300,27400,27400,27400,27400,0
|
|
20230728,161100,4357922300,27400,27400,27400,27400,0
|
|
20230728,161000,4357922300,27400,27400,27400,27400,0
|
|
20230728,160900,4357922300,27400,27400,27400,27400,0
|
|
20230728,160800,4357922300,27400,27400,27400,27400,0
|
|
20230728,160700,4357922300,27400,27400,27400,27400,0
|
|
20230728,160600,4357922300,27400,27400,27400,27400,2417
|
|
20230728,160500,4357922300,27400,27400,27400,27400,0
|
|
20230728,160400,4357922300,27400,27400,27400,27400,0
|
|
20230728,160300,4357922300,27400,27400,27400,27400,0
|
|
20230728,160200,4357922300,27400,27400,27400,27400,0
|
|
20230728,160100,4357922300,27400,27400,27400,27400,0
|
|
20230728,160000,4357922300,27400,27400,27400,27400,0
|
|
20230728,155900,4357922300,27400,27400,27400,27400,0
|
|
20230728,155800,4357922300,27400,27400,27400,27400,0
|
|
20230728,155700,4357922300,27400,27400,27400,27400,0
|
|
20230728,155600,4357922300,27400,27400,27400,27400,0
|
|
20230728,155500,4357922300,27400,27400,27400,27400,0
|
|
20230728,155400,4357922300,27400,27400,27400,27400,0
|
|
20230728,155300,4357922300,27400,27400,27400,27400,0
|
|
20230728,155200,4357922300,27400,27400,27400,27400,0
|
|
20230728,155100,4357922300,27400,27400,27400,27400,0
|
|
20230728,155000,4357922300,27400,27400,27400,27400,0
|
|
20230728,154900,4357922300,27400,27400,27400,27400,0
|
|
20230728,154800,4357922300,27400,27400,27400,27400,0
|
|
20230728,154700,4357922300,27400,27400,27400,27400,0
|
|
20230728,154600,4357922300,27400,27400,27400,27400,0
|
|
20230728,154500,4357922300,27400,27400,27400,27400,0
|
|
20230728,154400,4357922300,27400,27400,27400,27400,0
|
|
20230728,154300,4357922300,27400,27400,27400,27400,0
|
|
20230728,154200,4357922300,27400,27400,27400,27400,0
|
|
20230728,154100,4357922300,27400,27400,27400,27400,0
|
|
20230728,154000,4357922300,27400,27400,27400,27400,0
|
|
20230728,153900,4357922300,27400,27400,27400,27400,0
|
|
20230728,153800,4357922300,27400,27400,27400,27400,0
|
|
20230728,153700,4357922300,27400,27400,27400,27400,0
|
|
20230728,153600,4357922300,27400,27400,27400,27400,2417
|
|
20230728,153500,4357922300,27400,27400,27400,27400,0
|
|
20230728,153400,4357922300,27400,27400,27400,27400,0
|
|
20230728,153300,4357922300,27400,27400,27400,27400,0
|
|
20230728,153200,4357922300,27400,27400,27400,27400,0
|
|
20230728,153100,4357922300,27400,27400,27400,27400,0
|
|
20230728,153000,4357922300,27400,27400,27400,27400,2417
|
|
20230728,152900,4291696500,27550,27550,27550,27550,0
|
|
20230728,152800,4291696500,27550,27550,27550,27550,0
|
|
20230728,152700,4291696500,27550,27550,27550,27550,0
|
|
20230728,152600,4291696500,27550,27550,27550,27550,0
|
|
20230728,152500,4291696500,27550,27550,27550,27550,0
|
|
20230728,152400,4291696500,27550,27550,27550,27550,0
|
|
20230728,152300,4291696500,27550,27550,27550,27550,0
|
|
20230728,152200,4291696500,27550,27550,27550,27550,0
|
|
20230728,152100,4291696500,27550,27550,27550,27550,0
|
|
20230728,152000,4291696500,27550,27550,27550,27550,0
|
|
20230728,151900,4291696500,27550,27500,27600,27500,257
|
|
20230728,151800,4284620600,27600,27500,27600,27500,779
|
|
20230728,151700,4263161400,27450,27550,27550,27450,35
|
|
20230728,151600,4262200450,27450,27450,27550,27400,111
|
|
20230728,151500,4259153750,27400,27450,27500,27400,201
|
|
20230728,151400,4253635050,27500,27400,27500,27400,310
|
|
20230728,151300,4245111900,27400,27450,27450,27400,47
|
|
20230728,151200,4243823750,27450,27450,27450,27400,201
|
|
20230728,151100,4238314000,27400,27450,27500,27400,148
|
|
20230728,151000,4234250400,27400,27500,27500,27400,505
|
|
20230728,150900,4220410650,27500,27400,27500,27400,17
|
|
20230728,150800,4219944650,27400,27400,27400,27400,37
|
|
20230728,150700,4218930850,27400,27400,27500,27350,176
|
|
20230728,150600,4214114200,27400,27450,27450,27350,73
|
|
20230728,150500,4212114450,27400,27450,27450,27400,202
|
|
20230728,150400,4206574650,27450,27450,27450,27450,48
|
|
20230728,150300,4205257050,27550,27450,27550,27450,146
|
|
20230728,150200,4201246550,27400,27500,27500,27400,528
|
|
20230728,150100,4186758800,27500,27450,27550,27450,122
|
|
20230728,150000,4183408700,27600,27550,27600,27500,123
|
|
20230728,145900,4180021950,27550,27500,27550,27500,184
|
|
20230728,145800,4174959250,27550,27600,27600,27550,136
|
|
20230728,145700,4171211950,27600,27600,27600,27600,24
|
|
20230728,145600,4170549550,27600,27600,27600,27550,140
|
|
20230728,145500,4166685600,27600,27600,27600,27600,149
|
|
20230728,145400,4162573200,27600,27600,27600,27600,19
|
|
20230728,145300,4162048800,27600,27550,27600,27550,65
|
|
20230728,145200,4160255150,27600,27600,27700,27600,125
|
|
20230728,145100,4156801150,27600,27600,27600,27600,2
|
|
20230728,145000,4156745950,27700,27700,27700,27700,20
|
|
20230728,144900,4156191950,27550,27650,27700,27550,103
|
|
20230728,144800,4153344450,27700,27700,27700,27700,72
|
|
20230728,144700,4151350050,27700,27700,27700,27700,29
|
|
20230728,144600,4150546750,27700,27650,27700,27650,150
|
|
20230728,144500,4146399200,27650,27550,27650,27550,95
|
|
20230728,144400,4143775950,27500,27600,27650,27500,211
|
|
20230728,144300,4137962350,27550,27500,27550,27500,18
|
|
20230728,144200,4137466500,27350,27700,27700,27350,484
|
|
20230728,144100,4124148550,27700,27700,27700,27700,11
|
|
20230728,144000,4123843850,27700,27650,27700,27650,121
|
|
20230728,143900,4120497200,27600,27600,27600,27600,183
|
|
20230728,143800,4115446400,27600,27600,27600,27600,53
|
|
20230728,143700,4113983600,27600,27650,27650,27600,87
|
|
20230728,143600,4111579700,27650,27650,27650,27650,12
|
|
20230728,143500,4111247900,27650,27650,27650,27650,63
|
|
20230728,143400,4109505950,27500,27500,27500,27500,201
|
|
20230728,143300,4103978450,27650,27550,27650,27500,103
|
|
20230728,143200,4101142900,27700,27550,27700,27550,55
|
|
20230728,143100,4099624800,27700,27500,27700,27500,97
|
|
20230728,143000,4096944700,27500,27600,27650,27500,152
|
|
20230728,142900,4092746100,27400,27550,27700,27250,2068
|
|
20230728,142800,4036130200,27600,27650,27650,27600,260
|
|
20230728,142700,4028952100,27700,27700,27700,27700,75
|
|
20230728,142600,4026874600,27750,27750,27750,27550,72
|
|
20230728,142500,4024888800,27750,27750,27750,27750,170
|
|
20230728,142400,4020171300,27750,27750,27750,27750,56
|
|
20230728,142300,4018617300,27750,27750,27750,27750,22
|
|
20230728,142200,4018006800,27750,27750,27750,27750,24
|
|
20230728,142100,4017340800,27650,27650,27650,27650,346
|
|
20230728,142000,4007773900,27650,27550,27650,27500,875
|
|
20230728,141900,3983688350,27550,27600,27650,27550,72
|
|
20230728,141800,3981701400,27650,27850,27850,27600,656
|
|
20230728,141700,3963570700,27700,27850,27850,27700,225
|
|
20230728,141600,3957333300,27750,27700,27750,27700,113
|
|
20230728,141500,3954201700,27700,27700,27750,27650,369
|
|
20230728,141400,3943980250,27750,27700,27750,27700,79
|
|
20230728,141300,3941790000,27750,27800,27800,27750,24
|
|
20230728,141200,3941123000,27850,27850,27850,27850,1
|
|
20230728,141100,3941095150,27850,27850,27850,27850,118
|
|
20230728,141000,3937808850,27850,27850,27850,27850,22
|
|
20230728,140900,3937196150,27850,27850,27850,27850,0
|
|
20230728,140800,3937196150,27850,27900,27900,27700,951
|
|
20230728,140700,3910772850,27900,27800,27900,27800,121
|
|
20230728,140600,3907399650,27900,27950,27950,27900,24
|
|
20230728,140500,3906730000,27950,27800,27950,27750,205
|
|
20230728,140400,3901036600,27950,27850,27950,27800,381
|
|
20230728,140300,3890430600,27850,27850,27850,27850,31
|
|
20230728,140200,3889567250,27850,27850,27850,27850,385
|
|
20230728,140100,3878845000,28000,28000,28000,28000,113
|
|
20230728,140000,3875681000,27850,27850,28000,27850,97
|
|
20230728,135900,3872979250,27850,27850,27950,27850,77
|
|
20230728,135800,3870832600,27850,27900,27900,27850,76
|
|
20230728,135700,3868712250,27900,27950,27950,27900,70
|
|
20230728,135600,3866757750,27850,27950,27950,27850,32
|
|
20230728,135500,3865864250,28000,28000,28000,28000,0
|
|
20230728,135400,3865864250,28000,28000,28000,28000,113
|
|
20230728,135300,3862700250,28000,28000,28000,28000,20
|
|
20230728,135200,3862140250,28000,27850,28000,27850,239
|
|
20230728,135100,3855483650,28000,28000,28000,28000,1074
|
|
20230728,135000,3825411650,27900,27850,27900,27850,118
|
|
20230728,134900,3822123350,27850,27900,27900,27850,35
|
|
20230728,134800,3821147500,27850,27900,27900,27850,77
|
|
20230728,134700,3818999350,27900,27950,27950,27800,115
|
|
20230728,134600,3815789000,28000,27950,28000,27800,1330
|
|
20230728,134500,3778757650,28000,28000,28000,28000,158
|
|
20230728,134400,3774333650,28050,28050,28050,28000,92
|
|
20230728,134300,3771754900,28050,28050,28050,28050,330
|
|
20230728,134200,3762498400,28050,28050,28050,28050,122
|
|
20230728,134100,3759076300,28050,28050,28050,28050,49
|
|
20230728,134000,3757701850,28000,28000,28050,28000,372
|
|
20230728,133900,3747267650,27950,27900,27950,27900,196
|
|
20230728,133800,3741790450,27950,27950,27950,27950,56
|
|
20230728,133700,3740225250,27950,27900,27950,27850,101
|
|
20230728,133600,3737407850,27950,27950,27950,27950,0
|
|
20230728,133500,3737407850,27950,27850,27950,27850,23
|
|
20230728,133400,3736765400,27950,27950,27950,27950,23
|
|
20230728,133300,3736122550,27850,28000,28050,27850,239
|
|
20230728,133200,3729456900,27950,27850,27950,27850,399
|
|
20230728,133100,3718344650,27850,28000,28000,27850,107
|
|
20230728,133000,3715359650,28000,27900,28000,27900,68
|
|
20230728,132900,3713456450,28000,27900,28000,27900,31
|
|
20230728,132800,3712588550,27900,27950,27950,27900,10
|
|
20230728,132700,3712309350,28000,28000,28000,28000,592
|
|
20230728,132600,3695733350,28000,27900,28000,27900,44
|
|
20230728,132500,3694501850,28000,28000,28000,28000,20
|
|
20230728,132400,3693941850,27900,28000,28000,27900,215
|
|
20230728,132300,3687941350,27900,28000,28000,27900,120
|
|
20230728,132200,3684589350,28000,28000,28000,28000,74
|
|
20230728,132100,3682517350,27900,27900,27900,27900,34
|
|
20230728,132000,3681568750,28050,28050,28050,28050,22
|
|
20230728,131900,3680951650,27950,27950,27950,27950,315
|
|
20230728,131800,3672147400,27950,27950,27950,27900,82
|
|
20230728,131700,3669857100,28050,28050,28050,28050,22
|
|
20230728,131600,3669240000,28050,28050,28050,28050,94
|
|
20230728,131500,3666603300,28050,27900,28050,27900,55
|
|
20230728,131400,3665062650,28100,28050,28100,27900,1175
|
|
20230728,131300,3632178850,28050,27950,28050,27950,234
|
|
20230728,131200,3625624650,28050,28000,28050,27950,381
|
|
20230728,131100,3614955200,27950,28100,28100,27950,536
|
|
20230728,131000,3599927000,28100,28100,28100,28100,21
|
|
20230728,130900,3599336900,28100,28100,28100,28100,292
|
|
20230728,130800,3591131700,28150,28150,28150,28150,27
|
|
20230728,130700,3590371650,28150,28150,28150,28100,92
|
|
20230728,130600,3587781900,28100,28150,28150,28100,111
|
|
20230728,130500,3584657500,28100,28250,28250,28100,184
|
|
20230728,130400,3579476550,28250,28200,28300,28100,285
|
|
20230728,130300,3571442200,28300,28250,28300,28250,134
|
|
20230728,130200,3567655700,28250,28250,28250,28250,57
|
|
20230728,130100,3566045450,28250,28250,28250,28200,56
|
|
20230728,130000,3564463500,28300,28300,28300,28300,92
|
|
20230728,125900,3561859900,28250,28250,28300,28250,2020
|
|
20230728,125800,3504723550,28300,28000,28300,28000,4458
|
|
20230728,125700,3379094400,28000,28000,28000,28000,94
|
|
20230728,125600,3376462400,28000,27950,28000,27950,226
|
|
20230728,125500,3370134700,28000,27950,28000,27950,290
|
|
20230728,125400,3362027100,27950,27950,27950,27950,1
|
|
20230728,125300,3361999150,27950,27900,27950,27900,200
|
|
20230728,125200,3356417800,27900,27850,27900,27850,194
|
|
20230728,125100,3351005250,27850,27850,27900,27850,23
|
|
20230728,125000,3350363750,27850,27900,27900,27850,57
|
|
20230728,124900,3348773600,27900,27850,27900,27850,32
|
|
20230728,124800,3347881400,27900,27800,27950,27800,316
|
|
20230728,124700,3339078850,27800,27800,27800,27800,11
|
|
20230728,124600,3338773050,27800,27850,27850,27800,120
|
|
20230728,124500,3335432050,27900,27900,27900,27800,172
|
|
20230728,124400,3330647500,27900,27850,27900,27850,195
|
|
20230728,124300,3325214200,27900,27900,27900,27800,440
|
|
20230728,124200,3312955850,27900,27950,27950,27800,258
|
|
20230728,124100,3305769100,27950,27900,27950,27900,30
|
|
20230728,124000,3304931000,27950,27950,27950,27950,55
|
|
20230728,123900,3303393750,27950,27900,27950,27900,207
|
|
20230728,123800,3297616450,27950,27950,27950,27900,66
|
|
20230728,123700,3295772150,27950,27900,27950,27850,59
|
|
20230728,123600,3294125950,27900,27850,27900,27800,77
|
|
20230728,123500,3291978850,27850,27850,27850,27850,79
|
|
20230728,123400,3289778700,27750,27800,27850,27750,25
|
|
20230728,123300,3289082800,27800,27850,27850,27750,283
|
|
20230728,123200,3281213050,27850,27850,27850,27800,96
|
|
20230728,123100,3278539500,27800,27750,27850,27750,85
|
|
20230728,123000,3276174800,27700,27750,27850,27700,582
|
|
20230728,122900,3260024200,27750,27850,27850,27750,331
|
|
20230728,122800,3250837750,27750,27850,27850,27750,380
|
|
20230728,122700,3240273450,27850,27950,27950,27850,279
|
|
20230728,122600,3232497500,27850,27950,27950,27850,25
|
|
20230728,122500,3231799250,27950,27950,27950,27950,1
|
|
20230728,122400,3231771300,27950,27900,27950,27800,458
|
|
20230728,122300,3219016900,27900,27900,27900,27900,58
|
|
20230728,122200,3217398700,27950,27950,27950,27950,376
|
|
20230728,122100,3206889500,27950,27900,27950,27900,205
|
|
20230728,122000,3201168000,27850,27900,27900,27850,89
|
|
20230728,121900,3198689100,27900,28000,28000,27900,120
|
|
20230728,121800,3195338600,27900,27950,28000,27900,49
|
|
20230728,121700,3193968100,27900,27850,27900,27850,240
|
|
20230728,121600,3187280150,27900,27900,27900,27900,718
|
|
20230728,121500,3167247950,27950,27950,27950,27950,69
|
|
20230728,121400,3165319400,28050,27950,28050,27900,938
|
|
20230728,121300,3139110550,28000,28000,28000,28000,156
|
|
20230728,121200,3134742550,28050,28050,28050,28000,49
|
|
20230728,121100,3133369400,28050,28050,28050,28050,93
|
|
20230728,121000,3130760750,28050,28050,28050,28050,243
|
|
20230728,120900,3123944600,28050,28100,28100,28050,44
|
|
20230728,120800,3122709300,28100,28100,28100,28100,8
|
|
20230728,120700,3122484500,28100,28100,28100,28100,106
|
|
20230728,120600,3119505900,28050,28050,28050,28050,22
|
|
20230728,120500,3118888800,28150,28100,28150,28100,210
|
|
20230728,120400,3112986700,28150,28150,28150,28150,163
|
|
20230728,120300,3108398250,28150,28200,28200,28100,2129
|
|
20230728,120200,3048457700,28150,28200,28200,28150,47
|
|
20230728,120100,3047133550,28150,28150,28200,28150,32
|
|
20230728,120000,3046232300,28150,28150,28150,28150,267
|
|
20230728,115900,3038716250,28150,28200,28200,28150,60
|
|
20230728,115800,3037026850,28200,28150,28200,28150,712
|
|
20230728,115700,3016974150,28150,28150,28150,28150,65
|
|
20230728,115600,3015144400,28100,28100,28100,28100,17
|
|
20230728,115500,3014666700,28100,28100,28100,28100,34
|
|
20230728,115400,3013711300,28100,28150,28150,28100,782
|
|
20230728,115300,2991734600,28150,28100,28150,28100,69
|
|
20230728,115200,2989793450,28100,28150,28150,28100,74
|
|
20230728,115100,2987713050,28100,28150,28200,28100,165
|
|
20230728,115000,2983060500,28200,28100,28200,28000,907
|
|
20230728,114900,2957613700,28150,28150,28150,28100,775
|
|
20230728,114800,2935797500,28100,28100,28100,28100,426
|
|
20230728,114700,2923826900,28100,28100,28100,28100,75
|
|
20230728,114600,2921719400,28100,28100,28100,28100,23
|
|
20230728,114500,2921073100,28100,28100,28100,28100,76
|
|
20230728,114400,2918937500,28100,28100,28100,28100,17
|
|
20230728,114300,2918459800,28100,27950,28100,27950,933
|
|
20230728,114200,2892338300,27950,28050,28050,27950,1540
|
|
20230728,114100,2849213750,28100,28050,28100,28050,93
|
|
20230728,114000,2846601400,28050,28050,28050,28050,117
|
|
20230728,113900,2843319550,28000,28050,28050,28000,47
|
|
20230728,113800,2842001400,28050,28050,28050,28050,69
|
|
20230728,113700,2840065950,28050,28000,28050,28000,44
|
|
20230728,113600,2838832600,28050,28050,28100,28000,223
|
|
20230728,113500,2832577800,28100,28100,28100,28100,183
|
|
20230728,113400,2827435500,28100,28000,28100,28000,48
|
|
20230728,113300,2826087000,28000,28100,28100,28000,241
|
|
20230728,113200,2819321800,28050,28050,28050,28050,72
|
|
20230728,113100,2817302200,28050,28000,28050,28000,680
|
|
20230728,113000,2798234700,28000,27950,28000,27950,275
|
|
20230728,112900,2790534750,28000,27950,28000,27900,337
|
|
20230728,112800,2781113700,27950,27950,27950,27950,76
|
|
20230728,112700,2778989500,27950,27900,27950,27900,2
|
|
20230728,112600,2778933650,27950,27950,28000,27950,824
|
|
20230728,112500,2755899400,28000,28000,28000,27950,90
|
|
20230728,112400,2753380900,28000,27950,28000,27950,39
|
|
20230728,112300,2752289850,28000,28000,28000,28000,61
|
|
20230728,112200,2750581850,28000,27950,28000,27950,5
|
|
20230728,112100,2750442050,27950,28000,28050,27950,822
|
|
20230728,112000,2727453800,28000,28000,28000,28000,286
|
|
20230728,111900,2719445800,28050,28050,28050,28000,118
|
|
20230728,111800,2716136750,28050,28050,28050,28050,365
|
|
20230728,111700,2705898500,28050,27950,28050,27950,171
|
|
20230728,111600,2701107650,28000,28050,28050,28000,131
|
|
20230728,111500,2697437900,28000,28000,28000,28000,86
|
|
20230728,111400,2695029900,28000,27950,28050,27950,545
|
|
20230728,111300,2679768100,27950,28050,28050,27950,374
|
|
20230728,111200,2669300150,28000,27900,28000,27900,727
|
|
20230728,111100,2648953450,27950,27900,27950,27850,111
|
|
20230728,111000,2645855500,27900,27900,27900,27900,20
|
|
20230728,110900,2645297500,27900,27850,27900,27850,398
|
|
20230728,110800,2634196350,27850,27850,27850,27850,2
|
|
20230728,110700,2634140650,27850,27800,27850,27800,605
|
|
20230728,110600,2617316000,27800,27800,27800,27800,100
|
|
20230728,110500,2614536000,27700,27650,27700,27650,92
|
|
20230728,110400,2611988200,27650,27700,27700,27650,70
|
|
20230728,110300,2610051750,27700,27750,27750,27700,773
|
|
20230728,110200,2588626000,27750,27750,27750,27750,223
|
|
20230728,110100,2582437750,27750,27700,27750,27700,299
|
|
20230728,110000,2574147750,27700,27600,27700,27600,381
|
|
20230728,105900,2563629150,27700,27600,27700,27550,245
|
|
20230728,105800,2556856500,27600,27600,27600,27600,37
|
|
20230728,105700,2555835300,27600,27600,27600,27600,19
|
|
20230728,105600,2555310900,27600,27600,27650,27550,141
|
|
20230728,105500,2551417050,27600,27500,27600,27500,134
|
|
20230728,105400,2547725950,27450,27400,27500,27400,250
|
|
20230728,105300,2540863600,27400,27400,27400,27400,72
|
|
20230728,105200,2538890800,27450,27450,27500,27450,100
|
|
20230728,105100,2536143750,27450,27450,27450,27400,65
|
|
20230728,105000,2534359750,27450,27450,27450,27400,197
|
|
20230728,104900,2528952250,27450,27450,27450,27450,157
|
|
20230728,104800,2524642600,27450,27400,27500,27400,157
|
|
20230728,104700,2520331550,27450,27500,27500,27400,69
|
|
20230728,104600,2518438150,27400,27400,27400,27400,19
|
|
20230728,104500,2517917550,27450,27350,27450,27350,573
|
|
20230728,104400,2502189000,27350,27350,27450,27350,1327
|
|
20230728,104300,2465862400,27400,27400,27400,27400,64
|
|
20230728,104200,2464108800,27400,27400,27400,27350,38
|
|
20230728,104100,2463068200,27400,27400,27400,27400,117
|
|
20230728,104000,2459862400,27400,27400,27500,27400,787
|
|
20230728,103900,2438286400,27450,27550,27550,27450,347
|
|
20230728,103800,2428757450,27550,27500,27550,27500,230
|
|
20230728,103700,2422422650,27400,27400,27400,27400,668
|
|
20230728,103600,2404119450,27400,27350,27400,27350,218
|
|
20230728,103500,2398157050,27350,27350,27400,27350,516
|
|
20230728,103400,2384039800,27400,27500,27500,27400,1027
|
|
20230728,103300,2355849150,27500,27500,27550,27500,156
|
|
20230728,103200,2351557350,27500,27600,27600,27500,505
|
|
20230728,103100,2337652850,27600,27550,27600,27550,134
|
|
20230728,103000,2333960800,27600,27600,27600,27550,427
|
|
20230728,102900,2322180650,27600,27650,27650,27600,790
|
|
20230728,102800,2300337250,27700,27750,27800,27700,748
|
|
20230728,102700,2279613700,27750,27800,27800,27700,12
|
|
20230728,102600,2279280500,27800,27750,27800,27750,224
|
|
20230728,102500,2273063400,27750,27850,27850,27750,169
|
|
20230728,102400,2268369400,27700,27700,27850,27700,280
|
|
20230728,102300,2260607400,27700,27800,27800,27700,280
|
|
20230728,102200,2252840100,27850,27800,27850,27800,314
|
|
20230728,102100,2244109750,27800,27850,27900,27750,395
|
|
20230728,102000,2233124200,27850,27900,27900,27800,1484
|
|
20230728,101900,2191832650,27900,28100,28100,27900,1045
|
|
20230728,101800,2162608950,28100,28100,28150,28100,554
|
|
20230728,101700,2147039050,28100,28000,28100,28000,740
|
|
20230728,101600,2126287700,28100,28100,28100,28100,475
|
|
20230728,101500,2112940200,28150,28150,28150,28100,210
|
|
20230728,101400,2107033700,28150,28000,28150,28000,748
|
|
20230728,101300,2086034300,28000,28000,28050,28000,822
|
|
20230728,101200,2063012450,27950,28000,28000,27950,296
|
|
20230728,101100,2054732600,27950,28050,28050,27950,822
|
|
20230728,101000,2031712350,28000,28100,28100,28000,1777
|
|
20230728,100900,1981835450,28100,28150,28200,28050,1051
|
|
20230728,100800,1952278100,28200,28150,28200,28100,517
|
|
20230728,100700,1937730050,28100,28100,28100,28050,800
|
|
20230728,100600,1915250750,28100,28050,28100,28050,162
|
|
20230728,100500,1910700650,28050,28000,28100,27950,372
|
|
20230728,100400,1900280250,28050,28000,28050,28000,638
|
|
20230728,100300,1882398350,28000,28000,28050,28000,1553
|
|
20230728,100200,1838910900,28000,27950,28000,27950,366
|
|
20230728,100100,1828663100,28000,27900,28000,27900,743
|
|
20230728,100000,1807920800,27900,27750,27950,27750,847
|
|
20230728,095900,1784309950,27750,27700,27750,27700,351
|
|
20230728,095800,1774570450,27700,27750,27750,27700,22
|
|
20230728,095700,1773960750,27700,27650,27700,27650,578
|
|
20230728,095600,1757953200,27650,27500,27650,27500,496
|
|
20230728,095500,1744270200,27500,27550,27650,27500,578
|
|
20230728,095400,1728323350,27500,27450,27500,27350,1061
|
|
20230728,095300,1699210550,27450,27450,27450,27450,41
|
|
20230728,095200,1698085100,27500,27400,27500,27350,411
|
|
20230728,095100,1686833600,27400,27350,27400,27350,136
|
|
20230728,095000,1683111450,27350,27550,27550,27350,1498
|
|
20230728,094900,1642012650,27550,27550,27600,27550,260
|
|
20230728,094800,1634848650,27550,27550,27550,27550,153
|
|
20230728,094700,1630633500,27550,27550,27550,27550,25
|
|
20230728,094600,1629944750,27550,27550,27550,27500,51
|
|
20230728,094500,1628539750,27550,27500,27550,27500,521
|
|
20230728,094400,1614204450,27500,27500,27500,27500,79
|
|
20230728,094300,1612031950,27450,27550,27550,27450,82
|
|
20230728,094200,1609776900,27550,27500,27550,27450,198
|
|
20230728,094100,1604329650,27400,27450,27500,27400,364
|
|
20230728,094000,1594328600,27450,27350,27450,27350,643
|
|
20230728,093900,1576707750,27350,27400,27450,27350,178
|
|
20230728,093800,1571832650,27400,27250,27400,27250,345
|
|
20230728,093700,1562413700,27300,27300,27300,27300,22
|
|
20230728,093600,1561813100,27300,27000,27300,26900,496
|
|
20230728,093500,1548382900,27000,27000,27000,26850,750
|
|
20230728,093400,1528176500,27000,27150,27150,27000,649
|
|
20230728,093300,1510646750,27150,27200,27200,27100,513
|
|
20230728,093200,1496720050,27200,27050,27200,27050,22
|
|
20230728,093100,1496122850,27050,27100,27150,27050,1695
|
|
20230728,093000,1450199750,27150,27300,27300,27150,1273
|
|
20230728,092900,1415586050,27200,27150,27400,27150,1001
|
|
20230728,092800,1388364200,27150,27300,27300,27150,1332
|
|
20230728,092700,1352072900,27350,27550,27600,27350,736
|
|
20230728,092600,1331899950,27600,27550,27700,27450,414
|
|
20230728,092500,1320519400,27500,27550,27600,27450,842
|
|
20230728,092400,1297363700,27500,27700,27700,27500,770
|
|
20230728,092300,1276122900,27700,27700,27700,27700,302
|
|
20230728,092200,1267757500,27700,27600,27700,27600,638
|
|
20230728,092100,1250131000,27500,27500,27600,27500,60
|
|
20230728,092000,1248479900,27500,27450,27500,27450,455
|
|
20230728,091900,1235976200,27600,27650,27650,27350,2499
|
|
20230728,091800,1167276000,27650,27600,27650,27550,24
|
|
20230728,091700,1166613900,27600,27600,27600,27600,408
|
|
20230728,091600,1155353100,27500,27450,27500,27400,661
|
|
20230728,091500,1137180500,27450,27450,27650,27400,953
|
|
20230728,091400,1111008250,27450,27700,27700,27450,3252
|
|
20230728,091300,1021494650,27700,27850,27850,27650,2023
|
|
20230728,091200,965455950,27650,27700,27850,27500,2704
|
|
20230728,091100,890660600,27700,27950,28000,27650,2174
|
|
20230728,091000,830185250,28000,28000,28250,27950,684
|
|
20230728,090900,810985450,28000,28150,28300,28000,3344
|
|
20230728,090800,716803600,28300,28400,28400,28000,2013
|
|
20230728,090700,660010300,28200,27950,28500,27900,4650
|
|
20230728,090600,528875800,27950,27850,28000,27800,2073
|
|
20230728,090500,471030850,27850,28000,28000,27750,4260
|
|
20230728,090400,352187650,28000,27500,28000,27500,7446
|
|
20230728,090300,145666400,27500,27350,27550,27350,2443
|
|
20230728,090200,78506550,27400,27450,27500,27250,1070
|
|
20230728,090100,49194300,27400,27200,27400,27200,218
|
|
20230728,090000,43255050,27200,27050,27350,27050,1596
|