633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193000,157817400,31750,31750,31750,31750,58
|
|
20230728,192900,157817400,31750,31750,31750,31750,0
|
|
20230728,192800,157817400,31750,31750,31750,31750,0
|
|
20230728,192700,157817400,31750,31750,31750,31750,0
|
|
20230728,192600,157817400,31750,31750,31750,31750,0
|
|
20230728,192500,157817400,31750,31750,31750,31750,0
|
|
20230728,192400,157817400,31750,31750,31750,31750,0
|
|
20230728,192300,157817400,31750,31750,31750,31750,0
|
|
20230728,192200,157817400,31750,31750,31750,31750,0
|
|
20230728,192100,157817400,31750,31750,31750,31750,0
|
|
20230728,192000,157817400,31750,31750,31750,31750,0
|
|
20230728,191900,157817400,31750,31750,31750,31750,0
|
|
20230728,191800,157817400,31750,31750,31750,31750,0
|
|
20230728,191700,157817400,31750,31750,31750,31750,0
|
|
20230728,191600,157817400,31750,31750,31750,31750,0
|
|
20230728,191500,157817400,31750,31750,31750,31750,0
|
|
20230728,191400,157817400,31750,31750,31750,31750,0
|
|
20230728,191300,157817400,31750,31750,31750,31750,0
|
|
20230728,191200,157817400,31750,31750,31750,31750,0
|
|
20230728,191100,157817400,31750,31750,31750,31750,0
|
|
20230728,191000,157817400,31750,31750,31750,31750,0
|
|
20230728,190900,157817400,31750,31750,31750,31750,0
|
|
20230728,190800,157817400,31750,31750,31750,31750,0
|
|
20230728,190700,157817400,31750,31750,31750,31750,0
|
|
20230728,190600,157817400,31750,31750,31750,31750,0
|
|
20230728,190500,157817400,31750,31750,31750,31750,0
|
|
20230728,190400,157817400,31750,31750,31750,31750,0
|
|
20230728,190300,157817400,31750,31750,31750,31750,0
|
|
20230728,190200,157817400,31750,31750,31750,31750,0
|
|
20230728,190100,157817400,31750,31750,31750,31750,0
|
|
20230728,190000,157817400,31750,31750,31750,31750,58
|
|
20230728,185900,157817400,31750,31750,31750,31750,0
|
|
20230728,185800,157817400,31750,31750,31750,31750,0
|
|
20230728,185700,157817400,31750,31750,31750,31750,0
|
|
20230728,185600,157817400,31750,31750,31750,31750,0
|
|
20230728,185500,157817400,31750,31750,31750,31750,0
|
|
20230728,185400,157817400,31750,31750,31750,31750,0
|
|
20230728,185300,157817400,31750,31750,31750,31750,0
|
|
20230728,185200,157817400,31750,31750,31750,31750,0
|
|
20230728,185100,157817400,31750,31750,31750,31750,0
|
|
20230728,185000,157817400,31750,31750,31750,31750,0
|
|
20230728,184900,157817400,31750,31750,31750,31750,0
|
|
20230728,184800,157817400,31750,31750,31750,31750,0
|
|
20230728,184700,157817400,31750,31750,31750,31750,0
|
|
20230728,184600,157817400,31750,31750,31750,31750,0
|
|
20230728,184500,157817400,31750,31750,31750,31750,0
|
|
20230728,184400,157817400,31750,31750,31750,31750,0
|
|
20230728,184300,157817400,31750,31750,31750,31750,0
|
|
20230728,184200,157817400,31750,31750,31750,31750,0
|
|
20230728,184100,157817400,31750,31750,31750,31750,0
|
|
20230728,184000,157817400,31750,31750,31750,31750,0
|
|
20230728,183900,157817400,31750,31750,31750,31750,0
|
|
20230728,183800,157817400,31750,31750,31750,31750,0
|
|
20230728,183700,157817400,31750,31750,31750,31750,0
|
|
20230728,183600,157817400,31750,31750,31750,31750,0
|
|
20230728,183500,157817400,31750,31750,31750,31750,0
|
|
20230728,183400,157817400,31750,31750,31750,31750,0
|
|
20230728,183300,157817400,31750,31750,31750,31750,0
|
|
20230728,183200,157817400,31750,31750,31750,31750,0
|
|
20230728,183100,157817400,31750,31750,31750,31750,0
|
|
20230728,183000,157817400,31750,31750,31750,31750,58
|
|
20230728,182900,157817400,31750,31750,31750,31750,0
|
|
20230728,182800,157817400,31750,31750,31750,31750,0
|
|
20230728,182700,157817400,31750,31750,31750,31750,0
|
|
20230728,182600,157817400,31750,31750,31750,31750,0
|
|
20230728,182500,157817400,31750,31750,31750,31750,0
|
|
20230728,182400,157817400,31750,31750,31750,31750,0
|
|
20230728,182300,157817400,31750,31750,31750,31750,0
|
|
20230728,182200,157817400,31750,31750,31750,31750,0
|
|
20230728,182100,157817400,31750,31750,31750,31750,0
|
|
20230728,182000,157817400,31750,31750,31750,31750,0
|
|
20230728,181900,157817400,31750,31750,31750,31750,0
|
|
20230728,181800,157817400,31750,31750,31750,31750,0
|
|
20230728,181700,157817400,31750,31750,31750,31750,0
|
|
20230728,181600,157817400,31750,31750,31750,31750,0
|
|
20230728,181500,157817400,31750,31750,31750,31750,0
|
|
20230728,181400,157817400,31750,31750,31750,31750,0
|
|
20230728,181300,157817400,31750,31750,31750,31750,0
|
|
20230728,181200,157817400,31750,31750,31750,31750,0
|
|
20230728,181100,157817400,31750,31750,31750,31750,0
|
|
20230728,181000,157817400,31750,31750,31750,31750,0
|
|
20230728,180900,157817400,31750,31750,31750,31750,0
|
|
20230728,180800,157817400,31750,31750,31750,31750,0
|
|
20230728,180700,157817400,31750,31750,31750,31750,0
|
|
20230728,180600,157817400,31750,31750,31750,31750,0
|
|
20230728,180500,157817400,31750,31750,31750,31750,0
|
|
20230728,180400,157817400,31750,31750,31750,31750,0
|
|
20230728,180300,157817400,31750,31750,31750,31750,0
|
|
20230728,180200,157817400,31750,31750,31750,31750,0
|
|
20230728,180100,157817400,31750,31750,31750,31750,0
|
|
20230728,180000,157817400,31750,31750,31750,31750,58
|
|
20230728,175900,157817400,31750,31750,31750,31750,0
|
|
20230728,175800,157817400,31750,31750,31750,31750,0
|
|
20230728,175700,157817400,31750,31750,31750,31750,0
|
|
20230728,175600,157817400,31750,31750,31750,31750,0
|
|
20230728,175500,157817400,31750,31750,31750,31750,0
|
|
20230728,175400,157817400,31750,31750,31750,31750,0
|
|
20230728,175300,157817400,31750,31750,31750,31750,0
|
|
20230728,175200,157817400,31750,31750,31750,31750,0
|
|
20230728,175100,157817400,31750,31750,31750,31750,0
|
|
20230728,175000,157817400,31750,31750,31750,31750,0
|
|
20230728,174900,157817400,31750,31750,31750,31750,0
|
|
20230728,174800,157817400,31750,31750,31750,31750,0
|
|
20230728,174700,157817400,31750,31750,31750,31750,0
|
|
20230728,174600,157817400,31750,31750,31750,31750,0
|
|
20230728,174500,157817400,31750,31750,31750,31750,0
|
|
20230728,174400,157817400,31750,31750,31750,31750,0
|
|
20230728,174300,157817400,31750,31750,31750,31750,0
|
|
20230728,174200,157817400,31750,31750,31750,31750,0
|
|
20230728,174100,157817400,31750,31750,31750,31750,0
|
|
20230728,174000,157817400,31750,31750,31750,31750,0
|
|
20230728,173900,157817400,31750,31750,31750,31750,0
|
|
20230728,173800,157817400,31750,31750,31750,31750,0
|
|
20230728,173700,157817400,31750,31750,31750,31750,0
|
|
20230728,173600,157817400,31750,31750,31750,31750,0
|
|
20230728,173500,157817400,31750,31750,31750,31750,0
|
|
20230728,173400,157817400,31750,31750,31750,31750,0
|
|
20230728,173300,157817400,31750,31750,31750,31750,0
|
|
20230728,173200,157817400,31750,31750,31750,31750,0
|
|
20230728,173100,157817400,31750,31750,31750,31750,0
|
|
20230728,173000,157817400,31750,31750,31750,31750,58
|
|
20230728,172900,157817400,31750,31750,31750,31750,0
|
|
20230728,172800,157817400,31750,31750,31750,31750,0
|
|
20230728,172700,157817400,31750,31750,31750,31750,0
|
|
20230728,172600,157817400,31750,31750,31750,31750,0
|
|
20230728,172500,157817400,31750,31750,31750,31750,0
|
|
20230728,172400,157817400,31750,31750,31750,31750,0
|
|
20230728,172300,157817400,31750,31750,31750,31750,0
|
|
20230728,172200,157817400,31750,31750,31750,31750,0
|
|
20230728,172100,157817400,31750,31750,31750,31750,0
|
|
20230728,172000,157817400,31750,31750,31750,31750,0
|
|
20230728,171900,157817400,31750,31750,31750,31750,0
|
|
20230728,171800,157817400,31750,31750,31750,31750,0
|
|
20230728,171700,157817400,31750,31750,31750,31750,0
|
|
20230728,171600,157817400,31750,31750,31750,31750,0
|
|
20230728,171500,157817400,31750,31750,31750,31750,0
|
|
20230728,171400,157817400,31750,31750,31750,31750,0
|
|
20230728,171300,157817400,31750,31750,31750,31750,0
|
|
20230728,171200,157817400,31750,31750,31750,31750,0
|
|
20230728,171100,157817400,31750,31750,31750,31750,0
|
|
20230728,171000,157817400,31750,31750,31750,31750,0
|
|
20230728,170900,157817400,31750,31750,31750,31750,0
|
|
20230728,170800,157817400,31750,31750,31750,31750,0
|
|
20230728,170700,157817400,31750,31750,31750,31750,0
|
|
20230728,170600,157817400,31750,31750,31750,31750,0
|
|
20230728,170500,157817400,31750,31750,31750,31750,0
|
|
20230728,170400,157817400,31750,31750,31750,31750,0
|
|
20230728,170300,157817400,31750,31750,31750,31750,0
|
|
20230728,170200,157817400,31750,31750,31750,31750,0
|
|
20230728,170100,157817400,31750,31750,31750,31750,0
|
|
20230728,170000,157817400,31750,31750,31750,31750,58
|
|
20230728,165900,157817400,31750,31750,31750,31750,0
|
|
20230728,165800,157817400,31750,31750,31750,31750,0
|
|
20230728,165700,157817400,31750,31750,31750,31750,0
|
|
20230728,165600,157817400,31750,31750,31750,31750,0
|
|
20230728,165500,157817400,31750,31750,31750,31750,0
|
|
20230728,165400,157817400,31750,31750,31750,31750,0
|
|
20230728,165300,157817400,31750,31750,31750,31750,0
|
|
20230728,165200,157817400,31750,31750,31750,31750,0
|
|
20230728,165100,157817400,31750,31750,31750,31750,0
|
|
20230728,165000,157817400,31750,31750,31750,31750,0
|
|
20230728,164900,157817400,31750,31750,31750,31750,0
|
|
20230728,164800,157817400,31750,31750,31750,31750,0
|
|
20230728,164700,157817400,31750,31750,31750,31750,0
|
|
20230728,164600,157817400,31750,31750,31750,31750,0
|
|
20230728,164500,157817400,31750,31750,31750,31750,0
|
|
20230728,164400,157817400,31750,31750,31750,31750,0
|
|
20230728,164300,157817400,31750,31750,31750,31750,0
|
|
20230728,164200,157817400,31750,31750,31750,31750,0
|
|
20230728,164100,157817400,31750,31750,31750,31750,0
|
|
20230728,164000,157817400,31750,31750,31750,31750,0
|
|
20230728,163900,157817400,31750,31750,31750,31750,0
|
|
20230728,163800,157817400,31750,31750,31750,31750,0
|
|
20230728,163700,157817400,31750,31750,31750,31750,0
|
|
20230728,163600,157817400,31750,31750,31750,31750,0
|
|
20230728,163500,157817400,31750,31750,31750,31750,0
|
|
20230728,163400,157817400,31750,31750,31750,31750,0
|
|
20230728,163300,157817400,31750,31750,31750,31750,0
|
|
20230728,163200,157817400,31750,31750,31750,31750,0
|
|
20230728,163100,157817400,31750,31750,31750,31750,0
|
|
20230728,163000,157817400,31750,31750,31750,31750,58
|
|
20230728,162900,157817400,31750,31750,31750,31750,0
|
|
20230728,162800,157817400,31750,31750,31750,31750,0
|
|
20230728,162700,157817400,31750,31750,31750,31750,0
|
|
20230728,162600,157817400,31750,31750,31750,31750,0
|
|
20230728,162500,157817400,31750,31750,31750,31750,0
|
|
20230728,162400,157817400,31750,31750,31750,31750,0
|
|
20230728,162300,157817400,31750,31750,31750,31750,0
|
|
20230728,162200,157817400,31750,31750,31750,31750,0
|
|
20230728,162100,157817400,31750,31750,31750,31750,0
|
|
20230728,162000,157817400,31750,31750,31750,31750,0
|
|
20230728,161900,157817400,31750,31750,31750,31750,0
|
|
20230728,161800,157817400,31750,31750,31750,31750,0
|
|
20230728,161700,157817400,31750,31750,31750,31750,0
|
|
20230728,161600,157817400,31750,31750,31750,31750,0
|
|
20230728,161500,157817400,31750,31750,31750,31750,0
|
|
20230728,161400,157817400,31750,31750,31750,31750,0
|
|
20230728,161300,157817400,31750,31750,31750,31750,0
|
|
20230728,161200,157817400,31750,31750,31750,31750,0
|
|
20230728,161100,157817400,31750,31750,31750,31750,0
|
|
20230728,161000,157817400,31750,31750,31750,31750,0
|
|
20230728,160900,157817400,31750,31750,31750,31750,0
|
|
20230728,160800,157817400,31750,31750,31750,31750,0
|
|
20230728,160700,157817400,31750,31750,31750,31750,0
|
|
20230728,160600,157817400,31750,31750,31750,31750,0
|
|
20230728,160500,157817400,31750,31750,31750,31750,0
|
|
20230728,160400,157817400,31750,31750,31750,31750,0
|
|
20230728,160300,157817400,31750,31750,31750,31750,0
|
|
20230728,160200,157817400,31750,31750,31750,31750,0
|
|
20230728,160100,157817400,31750,31750,31750,31750,0
|
|
20230728,160000,157817400,31750,31750,31750,31750,58
|
|
20230728,155900,157817400,31750,31750,31750,31750,0
|
|
20230728,155800,157817400,31750,31750,31750,31750,0
|
|
20230728,155700,157817400,31750,31750,31750,31750,0
|
|
20230728,155600,157817400,31750,31750,31750,31750,0
|
|
20230728,155500,157817400,31750,31750,31750,31750,0
|
|
20230728,155400,157817400,31750,31750,31750,31750,0
|
|
20230728,155300,157817400,31750,31750,31750,31750,0
|
|
20230728,155200,157817400,31750,31750,31750,31750,0
|
|
20230728,155100,157817400,31750,31750,31750,31750,0
|
|
20230728,155000,157817400,31750,31750,31750,31750,0
|
|
20230728,154900,157817400,31750,31750,31750,31750,0
|
|
20230728,154800,157817400,31750,31750,31750,31750,0
|
|
20230728,154700,157817400,31750,31750,31750,31750,0
|
|
20230728,154600,157817400,31750,31750,31750,31750,0
|
|
20230728,154500,157817400,31750,31750,31750,31750,0
|
|
20230728,154400,157817400,31750,31750,31750,31750,0
|
|
20230728,154300,157817400,31750,31750,31750,31750,0
|
|
20230728,154200,157817400,31750,31750,31750,31750,0
|
|
20230728,154100,157817400,31750,31750,31750,31750,0
|
|
20230728,154000,157817400,31750,31750,31750,31750,0
|
|
20230728,153900,157817400,31750,31750,31750,31750,0
|
|
20230728,153800,157817400,31750,31750,31750,31750,0
|
|
20230728,153700,157817400,31750,31750,31750,31750,0
|
|
20230728,153600,157817400,31750,31750,31750,31750,0
|
|
20230728,153500,157817400,31750,31750,31750,31750,0
|
|
20230728,153400,157817400,31750,31750,31750,31750,0
|
|
20230728,153300,157817400,31750,31750,31750,31750,0
|
|
20230728,153200,157817400,31750,31750,31750,31750,0
|
|
20230728,153100,157817400,31750,31750,31750,31750,0
|
|
20230728,153000,157817400,31750,31750,31750,31750,116
|
|
20230728,152900,155975900,31850,31850,31850,31850,0
|
|
20230728,152800,155975900,31850,31850,31850,31850,0
|
|
20230728,152700,155975900,31850,31850,31850,31850,0
|
|
20230728,152600,155975900,31850,31850,31850,31850,0
|
|
20230728,152500,155975900,31850,31850,31850,31850,0
|
|
20230728,152400,155975900,31850,31850,31850,31850,0
|
|
20230728,152300,155975900,31850,31850,31850,31850,0
|
|
20230728,152200,155975900,31850,31850,31850,31850,0
|
|
20230728,152100,155975900,31850,31850,31850,31850,0
|
|
20230728,152000,155975900,31850,31850,31850,31850,0
|
|
20230728,151900,155975900,31850,31650,31850,31650,303
|
|
20230728,151800,146354500,31600,31450,31600,31450,26
|
|
20230728,151700,145536650,31600,31600,31600,31600,0
|
|
20230728,151600,145536650,31600,31600,31600,31450,338
|
|
20230728,151500,134891050,31700,31700,31700,31700,2
|
|
20230728,151400,134827650,31700,31700,31700,31700,50
|
|
20230728,151300,133242650,31700,31700,31700,31700,8
|
|
20230728,151200,132989050,31750,31750,31750,31750,0
|
|
20230728,151100,132989050,31750,31750,31750,31750,0
|
|
20230728,151000,132989050,31750,31750,31750,31750,0
|
|
20230728,150900,132989050,31750,31750,31750,31750,0
|
|
20230728,150800,132989050,31750,31750,31750,31750,0
|
|
20230728,150700,132989050,31750,31750,31750,31750,0
|
|
20230728,150600,132989050,31750,31750,31750,31750,0
|
|
20230728,150500,132989050,31750,31750,31750,31750,0
|
|
20230728,150400,132989050,31750,31750,31750,31750,1
|
|
20230728,150300,132957300,31750,31750,31750,31750,0
|
|
20230728,150200,132957300,31750,31750,31750,31750,0
|
|
20230728,150100,132957300,31750,31750,31750,31750,0
|
|
20230728,150000,132957300,31750,31700,31750,31700,2
|
|
20230728,145900,132893850,31750,31750,31750,31750,6
|
|
20230728,145800,132703350,31750,31750,31750,31750,5
|
|
20230728,145700,132544600,31750,31750,31750,31750,6
|
|
20230728,145600,132354100,31750,31750,31750,31750,0
|
|
20230728,145500,132354100,31750,31750,31750,31750,6
|
|
20230728,145400,132163600,31750,31750,31750,31750,6
|
|
20230728,145300,131973100,31750,31750,31750,31750,11
|
|
20230728,145200,131623850,31750,31750,31750,31750,6
|
|
20230728,145100,131433350,31750,31750,31750,31750,0
|
|
20230728,145000,131433350,31750,31750,31750,31750,6
|
|
20230728,144900,131242850,31700,31700,31700,31700,0
|
|
20230728,144800,131242850,31700,31750,31750,31700,8
|
|
20230728,144700,130988950,31750,31750,31750,31750,5
|
|
20230728,144600,130830200,31750,31750,31750,31750,0
|
|
20230728,144500,130830200,31750,31750,31750,31750,6
|
|
20230728,144400,130639700,31750,31750,31750,31750,6
|
|
20230728,144300,130449200,31750,31750,31750,31750,5
|
|
20230728,144200,130290450,31750,31750,31750,31750,6
|
|
20230728,144100,130099950,31750,31750,31750,31750,5
|
|
20230728,144000,129941200,31750,31750,31750,31750,0
|
|
20230728,143900,129941200,31750,31750,31750,31750,6
|
|
20230728,143800,129750700,31750,31750,31750,31750,8
|
|
20230728,143700,129496700,31850,31850,31850,31850,5
|
|
20230728,143600,129337450,31850,31850,31850,31850,7
|
|
20230728,143500,129114500,31850,31850,31850,31850,0
|
|
20230728,143400,129114500,31850,31850,31850,31850,5
|
|
20230728,143300,128955250,31850,31850,31850,31850,21
|
|
20230728,143200,128286400,31850,31850,31850,31850,106
|
|
20230728,143100,124910300,31850,31850,31850,31850,5
|
|
20230728,143000,124751050,31850,31850,31850,31850,6
|
|
20230728,142900,124559950,31850,31850,31850,31850,1
|
|
20230728,142800,124528100,31850,31800,31850,31800,33
|
|
20230728,142700,123478350,31800,31800,31800,31800,5
|
|
20230728,142600,123319350,31800,31800,31800,31800,6
|
|
20230728,142500,123128550,31800,31800,31800,31800,5
|
|
20230728,142400,122969550,31800,31800,31800,31800,0
|
|
20230728,142300,122969550,31800,31800,31800,31800,6
|
|
20230728,142200,122778750,31800,31800,31800,31800,56
|
|
20230728,142100,120997950,31800,31750,31800,31750,21
|
|
20230728,142000,120331150,31750,31750,31750,31750,8
|
|
20230728,141900,120077150,31750,31750,31750,31750,0
|
|
20230728,141800,120077150,31750,31750,31750,31750,5
|
|
20230728,141700,119918400,31750,31750,31750,31750,63
|
|
20230728,141600,117918150,31750,31850,31850,31750,10
|
|
20230728,141500,117600050,31850,31850,31850,31850,6
|
|
20230728,141400,117408950,31850,31850,31850,31850,6
|
|
20230728,141300,117217850,31850,31850,31850,31850,0
|
|
20230728,141200,117217850,31850,31850,31850,31850,5
|
|
20230728,141100,117058600,31850,31850,31850,31850,7
|
|
20230728,141000,116835650,31850,31850,31850,31850,6
|
|
20230728,140900,116644550,31850,31850,31850,31850,12
|
|
20230728,140800,116262350,31850,31800,31850,31800,4
|
|
20230728,140700,116135100,31800,31800,31800,31800,2
|
|
20230728,140600,116071500,31800,31850,31850,31800,12
|
|
20230728,140500,115689850,31800,31800,31800,31800,12
|
|
20230728,140400,115308250,31700,31700,31700,31700,0
|
|
20230728,140300,115308250,31700,31700,31700,31700,0
|
|
20230728,140200,115308250,31700,31700,31700,31700,0
|
|
20230728,140100,115308250,31700,31700,31700,31700,0
|
|
20230728,140000,115308250,31700,31700,31700,31700,6
|
|
20230728,135900,115118050,31700,31700,31700,31700,5
|
|
20230728,135800,114959550,31700,31700,31700,31700,12
|
|
20230728,135700,114579150,31700,31700,31700,31700,0
|
|
20230728,135600,114579150,31700,31700,31700,31700,5
|
|
20230728,135500,114420650,31750,31550,31750,31550,8
|
|
20230728,135400,114166850,31450,31450,31450,31450,0
|
|
20230728,135300,114166850,31450,31650,31650,31450,200
|
|
20230728,135200,107867300,31600,31600,31600,31600,0
|
|
20230728,135100,107867300,31600,31600,31600,31600,40
|
|
20230728,135000,106603300,31850,31850,31850,31850,6
|
|
20230728,134900,106412200,31800,31800,31800,31800,8
|
|
20230728,134800,106157800,31800,31800,31800,31800,6
|
|
20230728,134700,105967000,31800,31800,31800,31800,16
|
|
20230728,134600,105458200,31800,31800,31800,31800,1
|
|
20230728,134500,105426400,31750,31700,31750,31700,46
|
|
20230728,134400,103966100,31700,31700,31700,31700,7
|
|
20230728,134300,103744200,31650,31600,31650,31600,278
|
|
20230728,134200,94957300,31600,31600,31600,31600,1
|
|
20230728,134100,94925700,31450,31500,31500,31450,200
|
|
20230728,134000,88631350,31650,31650,31650,31650,30
|
|
20230728,133900,87681850,31700,31650,31700,31650,23
|
|
20230728,133800,86953500,31650,31500,31650,31500,84
|
|
20230728,133700,84297800,31500,31500,31500,31500,1
|
|
20230728,133600,84266300,31400,31550,31550,31400,201
|
|
20230728,133500,77950650,31450,31600,31600,31450,10
|
|
20230728,133400,77635950,31650,31650,31650,31650,5
|
|
20230728,133300,77477700,31650,31650,31650,31650,6
|
|
20230728,133200,77287800,31650,31650,31650,31650,6
|
|
20230728,133100,77097900,31650,31650,31650,31650,11
|
|
20230728,133000,76749750,31650,31650,31650,31650,0
|
|
20230728,132900,76749750,31650,31650,31650,31650,11
|
|
20230728,132800,76401600,31650,31650,31650,31650,0
|
|
20230728,132700,76401600,31650,31650,31650,31650,1
|
|
20230728,132600,76369950,31450,31650,31650,31450,207
|
|
20230728,132500,69850250,31650,31650,31650,31650,0
|
|
20230728,132400,69850250,31650,31650,31650,31650,7
|
|
20230728,132300,69628700,31650,31650,31650,31650,1
|
|
20230728,132200,69597050,31600,31600,31600,31600,1
|
|
20230728,132100,69565450,31600,31600,31600,31600,5
|
|
20230728,132000,69407450,31600,31600,31600,31600,6
|
|
20230728,131900,69217850,31600,31600,31600,31600,9
|
|
20230728,131800,68933450,31600,31600,31600,31600,5
|
|
20230728,131700,68775450,31600,31600,31600,31600,6
|
|
20230728,131600,68585850,31600,31600,31600,31600,6
|
|
20230728,131500,68396250,31600,31600,31600,31600,5
|
|
20230728,131400,68238250,31600,31650,31650,31600,6
|
|
20230728,131300,68048600,31600,31600,31600,31600,1
|
|
20230728,131200,68017000,31600,31600,31600,31600,9
|
|
20230728,131100,67732600,31600,31600,31600,31600,8
|
|
20230728,131000,67479800,31600,31600,31600,31600,12
|
|
20230728,130900,67100600,31600,31600,31600,31600,0
|
|
20230728,130800,67100600,31600,31600,31600,31600,6
|
|
20230728,130700,66911000,31450,31450,31450,31450,0
|
|
20230728,130600,66911000,31450,31450,31450,31450,0
|
|
20230728,130500,66911000,31450,31600,31600,31450,205
|
|
20230728,130400,60458800,31600,31550,31600,31550,5
|
|
20230728,130300,60301000,31550,31400,31550,31400,240
|
|
20230728,130200,52729300,31400,31550,31550,31400,203
|
|
20230728,130100,46351050,31550,31550,31550,31550,6
|
|
20230728,130000,46161750,31550,31550,31550,31550,6
|
|
20230728,125900,45972450,31550,31550,31550,31550,5
|
|
20230728,125800,45814700,31550,31550,31550,31550,0
|
|
20230728,125700,45814700,31550,31550,31550,31550,6
|
|
20230728,125600,45625400,31550,31550,31550,31550,0
|
|
20230728,125500,45625400,31550,31550,31550,31550,0
|
|
20230728,125400,45625400,31550,31550,31550,31550,0
|
|
20230728,125300,45625400,31550,31550,31550,31550,0
|
|
20230728,125200,45625400,31550,31550,31550,31550,0
|
|
20230728,125100,45625400,31550,31550,31550,31550,0
|
|
20230728,125000,45625400,31550,31500,31550,31500,201
|
|
20230728,124900,39293850,31550,31550,31550,31550,0
|
|
20230728,124800,39293850,31550,31550,31550,31550,2
|
|
20230728,124700,39230750,31500,31600,31600,31500,401
|
|
20230728,124600,26592100,31650,31650,31650,31650,0
|
|
20230728,124500,26592100,31650,31650,31650,31650,0
|
|
20230728,124400,26592100,31650,31650,31650,31650,0
|
|
20230728,124300,26592100,31650,31650,31650,31650,0
|
|
20230728,124200,26592100,31650,31650,31650,31650,0
|
|
20230728,124100,26592100,31650,31650,31650,31650,0
|
|
20230728,124000,26592100,31650,31650,31650,31650,1
|
|
20230728,123900,26560450,31550,31550,31550,31550,0
|
|
20230728,123800,26560450,31550,31550,31550,31550,0
|
|
20230728,123700,26560450,31550,31550,31550,31550,0
|
|
20230728,123600,26560450,31550,31550,31550,31550,0
|
|
20230728,123500,26560450,31550,31550,31550,31550,0
|
|
20230728,123400,26560450,31550,31550,31550,31550,0
|
|
20230728,123300,26560450,31550,31550,31550,31550,20
|
|
20230728,123200,25929450,31650,31650,31650,31650,0
|
|
20230728,123100,25929450,31650,31650,31650,31650,0
|
|
20230728,123000,25929450,31650,31650,31650,31650,0
|
|
20230728,122900,25929450,31650,31650,31650,31650,0
|
|
20230728,122800,25929450,31650,31650,31650,31650,0
|
|
20230728,122700,25929450,31650,31650,31650,31650,0
|
|
20230728,122600,25929450,31650,31650,31650,31650,0
|
|
20230728,122500,25929450,31650,31650,31650,31650,0
|
|
20230728,122400,25929450,31650,31650,31650,31650,0
|
|
20230728,122300,25929450,31650,31650,31650,31650,0
|
|
20230728,122200,25929450,31650,31650,31650,31650,0
|
|
20230728,122100,25929450,31650,31650,31650,31650,0
|
|
20230728,122000,25929450,31650,31650,31650,31650,0
|
|
20230728,121900,25929450,31650,31650,31650,31650,0
|
|
20230728,121800,25929450,31650,31650,31650,31650,0
|
|
20230728,121700,25929450,31650,31650,31650,31650,0
|
|
20230728,121600,25929450,31650,31650,31650,31650,0
|
|
20230728,121500,25929450,31650,31650,31650,31650,0
|
|
20230728,121400,25929450,31650,31650,31650,31650,0
|
|
20230728,121300,25929450,31650,31650,31650,31650,0
|
|
20230728,121200,25929450,31650,31650,31650,31650,0
|
|
20230728,121100,25929450,31650,31650,31650,31650,0
|
|
20230728,121000,25929450,31650,31650,31650,31650,0
|
|
20230728,120900,25929450,31650,31650,31650,31650,0
|
|
20230728,120800,25929450,31650,31650,31650,31650,0
|
|
20230728,120700,25929450,31650,31650,31650,31650,0
|
|
20230728,120600,25929450,31650,31650,31650,31650,1
|
|
20230728,120500,25897800,31550,31550,31550,31550,0
|
|
20230728,120400,25897800,31550,31550,31550,31550,0
|
|
20230728,120300,25897800,31550,31550,31550,31550,0
|
|
20230728,120200,25897800,31550,31550,31550,31550,0
|
|
20230728,120100,25897800,31550,31550,31550,31550,60
|
|
20230728,120000,24004800,31600,31600,31600,31600,0
|
|
20230728,115900,24004800,31600,31600,31600,31600,0
|
|
20230728,115800,24004800,31600,31600,31600,31600,0
|
|
20230728,115700,24004800,31600,31600,31600,31600,0
|
|
20230728,115600,24004800,31600,31600,31600,31600,0
|
|
20230728,115500,24004800,31600,31600,31600,31600,0
|
|
20230728,115400,24004800,31600,31600,31600,31600,0
|
|
20230728,115300,24004800,31600,31600,31600,31600,0
|
|
20230728,115200,24004800,31600,31600,31600,31600,0
|
|
20230728,115100,24004800,31600,31600,31600,31600,0
|
|
20230728,115000,24004800,31600,31600,31600,31600,40
|
|
20230728,114900,22740800,31600,31600,31600,31600,0
|
|
20230728,114800,22740800,31600,31600,31600,31600,0
|
|
20230728,114700,22740800,31600,31600,31600,31600,0
|
|
20230728,114600,22740800,31600,31600,31600,31600,0
|
|
20230728,114500,22740800,31600,31600,31600,31600,0
|
|
20230728,114400,22740800,31600,31600,31600,31600,0
|
|
20230728,114300,22740800,31600,31600,31600,31600,0
|
|
20230728,114200,22740800,31600,31600,31600,31600,0
|
|
20230728,114100,22740800,31600,31600,31600,31600,0
|
|
20230728,114000,22740800,31600,31600,31600,31600,0
|
|
20230728,113900,22740800,31600,31600,31600,31600,0
|
|
20230728,113800,22740800,31600,31600,31600,31600,3
|
|
20230728,113700,22646000,31600,31600,31600,31600,0
|
|
20230728,113600,22646000,31600,31600,31600,31600,0
|
|
20230728,113500,22646000,31600,31600,31600,31600,0
|
|
20230728,113400,22646000,31600,31600,31600,31600,0
|
|
20230728,113300,22646000,31600,31600,31600,31600,0
|
|
20230728,113200,22646000,31600,31600,31600,31600,0
|
|
20230728,113100,22646000,31600,31600,31600,31600,0
|
|
20230728,113000,22646000,31600,31600,31600,31600,0
|
|
20230728,112900,22646000,31600,31600,31600,31600,0
|
|
20230728,112800,22646000,31600,31600,31600,31600,0
|
|
20230728,112700,22646000,31600,31500,31600,31500,3
|
|
20230728,112600,22551400,31500,31500,31500,31500,0
|
|
20230728,112500,22551400,31500,31500,31500,31500,1
|
|
20230728,112400,22519900,31600,31600,31600,31600,0
|
|
20230728,112300,22519900,31600,31600,31600,31600,0
|
|
20230728,112200,22519900,31600,31600,31600,31600,0
|
|
20230728,112100,22519900,31600,31600,31600,31600,0
|
|
20230728,112000,22519900,31600,31600,31600,31600,0
|
|
20230728,111900,22519900,31600,31600,31600,31600,0
|
|
20230728,111800,22519900,31600,31600,31600,31600,0
|
|
20230728,111700,22519900,31600,31600,31600,31600,0
|
|
20230728,111600,22519900,31600,31600,31600,31600,0
|
|
20230728,111500,22519900,31600,31600,31600,31600,0
|
|
20230728,111400,22519900,31600,31600,31600,31600,0
|
|
20230728,111300,22519900,31600,31600,31600,31600,0
|
|
20230728,111200,22519900,31600,31600,31600,31600,1
|
|
20230728,111100,22488300,31400,31600,31600,31400,32
|
|
20230728,111000,21481800,31600,31600,31600,31600,0
|
|
20230728,110900,21481800,31600,31600,31600,31600,0
|
|
20230728,110800,21481800,31600,31600,31600,31600,0
|
|
20230728,110700,21481800,31600,31600,31600,31600,0
|
|
20230728,110600,21481800,31600,31600,31600,31600,0
|
|
20230728,110500,21481800,31600,31600,31600,31600,0
|
|
20230728,110400,21481800,31600,31600,31600,31600,0
|
|
20230728,110300,21481800,31600,31600,31600,31600,0
|
|
20230728,110200,21481800,31600,31600,31600,31600,0
|
|
20230728,110100,21481800,31600,31600,31600,31600,0
|
|
20230728,110000,21481800,31600,31600,31600,31600,1
|
|
20230728,105900,21450200,31500,31500,31500,31500,0
|
|
20230728,105800,21450200,31500,31500,31500,31500,0
|
|
20230728,105700,21450200,31500,31500,31500,31500,0
|
|
20230728,105600,21450200,31500,31500,31500,31500,0
|
|
20230728,105500,21450200,31500,31500,31500,31500,0
|
|
20230728,105400,21450200,31500,31500,31500,31500,0
|
|
20230728,105300,21450200,31500,31550,31550,31500,50
|
|
20230728,105200,19875150,31500,31500,31500,31500,0
|
|
20230728,105100,19875150,31500,31500,31500,31500,0
|
|
20230728,105000,19875150,31500,31500,31500,31500,0
|
|
20230728,104900,19875150,31500,31500,31500,31500,0
|
|
20230728,104800,19875150,31500,31500,31500,31500,0
|
|
20230728,104700,19875150,31500,31500,31500,31500,30
|
|
20230728,104600,18930150,31600,31600,31600,31600,1
|
|
20230728,104500,18898550,31500,31500,31500,31500,0
|
|
20230728,104400,18898550,31500,31500,31500,31500,50
|
|
20230728,104300,17323550,31500,31500,31500,31500,0
|
|
20230728,104200,17323550,31500,31500,31500,31500,0
|
|
20230728,104100,17323550,31500,31500,31500,31500,0
|
|
20230728,104000,17323550,31500,31500,31500,31500,1
|
|
20230728,103900,17292050,31600,31600,31600,31600,0
|
|
20230728,103800,17292050,31600,31600,31600,31600,0
|
|
20230728,103700,17292050,31600,31600,31600,31600,0
|
|
20230728,103600,17292050,31600,31600,31600,31600,0
|
|
20230728,103500,17292050,31600,31600,31600,31600,0
|
|
20230728,103400,17292050,31600,31600,31600,31600,0
|
|
20230728,103300,17292050,31600,31600,31600,31600,1
|
|
20230728,103200,17260450,31450,31450,31450,31450,0
|
|
20230728,103100,17260450,31450,31450,31450,31450,0
|
|
20230728,103000,17260450,31450,31450,31450,31450,0
|
|
20230728,102900,17260450,31450,31450,31450,31450,0
|
|
20230728,102800,17260450,31450,31450,31450,31450,0
|
|
20230728,102700,17260450,31450,31450,31450,31450,0
|
|
20230728,102600,17260450,31450,31450,31450,31450,0
|
|
20230728,102500,17260450,31450,31450,31450,31450,1
|
|
20230728,102400,17229000,31600,31600,31600,31600,0
|
|
20230728,102300,17229000,31600,31600,31600,31600,0
|
|
20230728,102200,17229000,31600,31600,31600,31600,0
|
|
20230728,102100,17229000,31600,31600,31600,31600,0
|
|
20230728,102000,17229000,31600,31600,31600,31600,0
|
|
20230728,101900,17229000,31600,31600,31600,31600,0
|
|
20230728,101800,17229000,31600,31600,31600,31600,0
|
|
20230728,101700,17229000,31600,31600,31600,31600,0
|
|
20230728,101600,17229000,31600,31550,31600,31550,2
|
|
20230728,101500,17165850,31650,31650,31650,31650,0
|
|
20230728,101400,17165850,31650,31650,31650,31650,0
|
|
20230728,101300,17165850,31650,31650,31650,31650,0
|
|
20230728,101200,17165850,31650,31650,31650,31650,0
|
|
20230728,101100,17165850,31650,31650,31650,31650,0
|
|
20230728,101000,17165850,31650,31650,31650,31650,0
|
|
20230728,100900,17165850,31650,31650,31650,31650,0
|
|
20230728,100800,17165850,31650,31650,31650,31650,0
|
|
20230728,100700,17165850,31650,31650,31650,31650,0
|
|
20230728,100600,17165850,31650,31650,31650,31650,0
|
|
20230728,100500,17165850,31650,31600,31650,31400,69
|
|
20230728,100400,14997200,31750,31750,31750,31750,0
|
|
20230728,100300,14997200,31750,31750,31750,31750,1
|
|
20230728,100200,14965450,31500,31500,31500,31500,0
|
|
20230728,100100,14965450,31500,31600,31600,31500,2
|
|
20230728,100000,14902350,31400,31400,31400,31400,40
|
|
20230728,095900,13646350,31400,31400,31400,31400,20
|
|
20230728,095800,13018350,31600,31600,31600,31600,1
|
|
20230728,095700,12986750,31600,31750,31750,31600,11
|
|
20230728,095600,12637650,31800,31800,31800,31800,0
|
|
20230728,095500,12637650,31800,31800,31800,31800,0
|
|
20230728,095400,12637650,31800,31800,31800,31800,0
|
|
20230728,095300,12637650,31800,31800,31800,31800,0
|
|
20230728,095200,12637650,31800,31800,31800,31800,0
|
|
20230728,095100,12637650,31800,31800,31800,31800,0
|
|
20230728,095000,12637650,31800,31800,31800,31800,30
|
|
20230728,094900,11683650,31800,31800,31800,31800,0
|
|
20230728,094800,11683650,31800,31750,31800,31750,40
|
|
20230728,094700,10412650,31750,31600,31750,31600,44
|
|
20230728,094600,9015800,31700,31700,31700,31700,0
|
|
20230728,094500,9015800,31700,31700,31700,31700,0
|
|
20230728,094400,9015800,31700,31700,31700,31700,0
|
|
20230728,094300,9015800,31700,31700,31700,31700,1
|
|
20230728,094200,8984100,31750,31750,31750,31750,0
|
|
20230728,094100,8984100,31750,31750,31750,31750,0
|
|
20230728,094000,8984100,31750,31750,31750,31750,10
|
|
20230728,093900,8666600,31750,31750,31750,31750,3
|
|
20230728,093800,8571350,31600,31600,31600,31600,1
|
|
20230728,093700,8539750,31500,31500,31500,31500,0
|
|
20230728,093600,8539750,31500,31500,31500,31500,0
|
|
20230728,093500,8539750,31500,31500,31500,31500,1
|
|
20230728,093400,8508250,31750,31750,31750,31750,1
|
|
20230728,093300,8476500,31750,31750,31750,31750,0
|
|
20230728,093200,8476500,31750,31750,31750,31750,1
|
|
20230728,093100,8444750,31750,31750,31750,31750,0
|
|
20230728,093000,8444750,31750,31750,31750,31750,0
|
|
20230728,092900,8444750,31750,31750,31750,31750,0
|
|
20230728,092800,8444750,31750,31750,31750,31750,0
|
|
20230728,092700,8444750,31750,31750,31750,31750,0
|
|
20230728,092600,8444750,31750,31750,31750,31750,0
|
|
20230728,092500,8444750,31750,31750,31750,31750,0
|
|
20230728,092400,8444750,31750,31750,31750,31750,0
|
|
20230728,092300,8444750,31750,31750,31750,31750,100
|
|
20230728,092200,5269750,31750,31750,31750,31750,0
|
|
20230728,092100,5269750,31750,31550,31750,31400,93
|
|
20230728,092000,2344050,31750,31750,31750,31750,0
|
|
20230728,091900,2344050,31750,31750,31750,31750,1
|
|
20230728,091800,2312300,31750,31750,31750,31750,2
|
|
20230728,091700,2248800,31750,31750,31750,31750,1
|
|
20230728,091600,2217050,31500,31500,31500,31500,0
|
|
20230728,091500,2217050,31500,31500,31500,31500,0
|
|
20230728,091400,2217050,31500,31500,31500,31500,0
|
|
20230728,091300,2217050,31500,31500,31500,31500,0
|
|
20230728,091200,2217050,31500,31500,31500,31500,0
|
|
20230728,091100,2217050,31500,31500,31500,31500,0
|
|
20230728,091000,2217050,31500,31550,31550,31500,31
|
|
20230728,090900,1240200,31800,31800,31800,31800,0
|
|
20230728,090800,1240200,31800,31800,31800,31800,0
|
|
20230728,090700,1240200,31800,31750,31800,31750,31
|
|
20230728,090600,254500,31800,31800,31800,31800,0
|
|
20230728,090500,254500,31800,31800,31800,31800,0
|
|
20230728,090400,254500,31800,31800,31800,31800,0
|
|
20230728,090300,254500,31800,31800,31800,31800,1
|
|
20230728,090200,222700,31900,31900,31900,31900,0
|
|
20230728,090100,222700,31900,31900,31900,31900,1
|
|
20230728,090000,190800,31800,31800,31800,31800,6
|