675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201200,789157500,20350,20350,20350,20350,74
|
|
20230728,201100,789157500,20350,20350,20350,20350,0
|
|
20230728,201000,789157500,20350,20350,20350,20350,0
|
|
20230728,200900,789157500,20350,20350,20350,20350,0
|
|
20230728,200800,789157500,20350,20350,20350,20350,0
|
|
20230728,200700,789157500,20350,20350,20350,20350,0
|
|
20230728,200600,789157500,20350,20350,20350,20350,0
|
|
20230728,200500,789157500,20350,20350,20350,20350,0
|
|
20230728,200400,789157500,20350,20350,20350,20350,0
|
|
20230728,200300,789157500,20350,20350,20350,20350,0
|
|
20230728,200200,789157500,20350,20350,20350,20350,0
|
|
20230728,200100,789157500,20350,20350,20350,20350,0
|
|
20230728,200000,789157500,20350,20350,20350,20350,0
|
|
20230728,195900,789157500,20350,20350,20350,20350,0
|
|
20230728,195800,789157500,20350,20350,20350,20350,0
|
|
20230728,195700,789157500,20350,20350,20350,20350,0
|
|
20230728,195600,789157500,20350,20350,20350,20350,0
|
|
20230728,195500,789157500,20350,20350,20350,20350,0
|
|
20230728,195400,789157500,20350,20350,20350,20350,0
|
|
20230728,195300,789157500,20350,20350,20350,20350,0
|
|
20230728,195200,789157500,20350,20350,20350,20350,0
|
|
20230728,195100,789157500,20350,20350,20350,20350,0
|
|
20230728,195000,789157500,20350,20350,20350,20350,0
|
|
20230728,194900,789157500,20350,20350,20350,20350,0
|
|
20230728,194800,789157500,20350,20350,20350,20350,0
|
|
20230728,194700,789157500,20350,20350,20350,20350,0
|
|
20230728,194600,789157500,20350,20350,20350,20350,0
|
|
20230728,194500,789157500,20350,20350,20350,20350,0
|
|
20230728,194400,789157500,20350,20350,20350,20350,0
|
|
20230728,194300,789157500,20350,20350,20350,20350,0
|
|
20230728,194200,789157500,20350,20350,20350,20350,74
|
|
20230728,194100,789157500,20350,20350,20350,20350,0
|
|
20230728,194000,789157500,20350,20350,20350,20350,0
|
|
20230728,193900,789157500,20350,20350,20350,20350,0
|
|
20230728,193800,789157500,20350,20350,20350,20350,0
|
|
20230728,193700,789157500,20350,20350,20350,20350,0
|
|
20230728,193600,789157500,20350,20350,20350,20350,0
|
|
20230728,193500,789157500,20350,20350,20350,20350,0
|
|
20230728,193400,789157500,20350,20350,20350,20350,0
|
|
20230728,193300,789157500,20350,20350,20350,20350,0
|
|
20230728,193200,789157500,20350,20350,20350,20350,0
|
|
20230728,193100,789157500,20350,20350,20350,20350,0
|
|
20230728,193000,789157500,20350,20350,20350,20350,0
|
|
20230728,192900,789157500,20350,20350,20350,20350,0
|
|
20230728,192800,789157500,20350,20350,20350,20350,0
|
|
20230728,192700,789157500,20350,20350,20350,20350,0
|
|
20230728,192600,789157500,20350,20350,20350,20350,0
|
|
20230728,192500,789157500,20350,20350,20350,20350,0
|
|
20230728,192400,789157500,20350,20350,20350,20350,0
|
|
20230728,192300,789157500,20350,20350,20350,20350,0
|
|
20230728,192200,789157500,20350,20350,20350,20350,0
|
|
20230728,192100,789157500,20350,20350,20350,20350,0
|
|
20230728,192000,789157500,20350,20350,20350,20350,0
|
|
20230728,191900,789157500,20350,20350,20350,20350,0
|
|
20230728,191800,789157500,20350,20350,20350,20350,0
|
|
20230728,191700,789157500,20350,20350,20350,20350,0
|
|
20230728,191600,789157500,20350,20350,20350,20350,0
|
|
20230728,191500,789157500,20350,20350,20350,20350,0
|
|
20230728,191400,789157500,20350,20350,20350,20350,0
|
|
20230728,191300,789157500,20350,20350,20350,20350,0
|
|
20230728,191200,789157500,20350,20350,20350,20350,74
|
|
20230728,191100,789157500,20350,20350,20350,20350,0
|
|
20230728,191000,789157500,20350,20350,20350,20350,0
|
|
20230728,190900,789157500,20350,20350,20350,20350,0
|
|
20230728,190800,789157500,20350,20350,20350,20350,0
|
|
20230728,190700,789157500,20350,20350,20350,20350,0
|
|
20230728,190600,789157500,20350,20350,20350,20350,0
|
|
20230728,190500,789157500,20350,20350,20350,20350,0
|
|
20230728,190400,789157500,20350,20350,20350,20350,0
|
|
20230728,190300,789157500,20350,20350,20350,20350,0
|
|
20230728,190200,789157500,20350,20350,20350,20350,0
|
|
20230728,190100,789157500,20350,20350,20350,20350,0
|
|
20230728,190000,789157500,20350,20350,20350,20350,0
|
|
20230728,185900,789157500,20350,20350,20350,20350,0
|
|
20230728,185800,789157500,20350,20350,20350,20350,0
|
|
20230728,185700,789157500,20350,20350,20350,20350,0
|
|
20230728,185600,789157500,20350,20350,20350,20350,0
|
|
20230728,185500,789157500,20350,20350,20350,20350,0
|
|
20230728,185400,789157500,20350,20350,20350,20350,0
|
|
20230728,185300,789157500,20350,20350,20350,20350,0
|
|
20230728,185200,789157500,20350,20350,20350,20350,0
|
|
20230728,185100,789157500,20350,20350,20350,20350,0
|
|
20230728,185000,789157500,20350,20350,20350,20350,0
|
|
20230728,184900,789157500,20350,20350,20350,20350,0
|
|
20230728,184800,789157500,20350,20350,20350,20350,0
|
|
20230728,184700,789157500,20350,20350,20350,20350,0
|
|
20230728,184600,789157500,20350,20350,20350,20350,0
|
|
20230728,184500,789157500,20350,20350,20350,20350,0
|
|
20230728,184400,789157500,20350,20350,20350,20350,0
|
|
20230728,184300,789157500,20350,20350,20350,20350,0
|
|
20230728,184200,789157500,20350,20350,20350,20350,74
|
|
20230728,184100,789157500,20350,20350,20350,20350,0
|
|
20230728,184000,789157500,20350,20350,20350,20350,0
|
|
20230728,183900,789157500,20350,20350,20350,20350,0
|
|
20230728,183800,789157500,20350,20350,20350,20350,0
|
|
20230728,183700,789157500,20350,20350,20350,20350,0
|
|
20230728,183600,789157500,20350,20350,20350,20350,0
|
|
20230728,183500,789157500,20350,20350,20350,20350,0
|
|
20230728,183400,789157500,20350,20350,20350,20350,0
|
|
20230728,183300,789157500,20350,20350,20350,20350,0
|
|
20230728,183200,789157500,20350,20350,20350,20350,0
|
|
20230728,183100,789157500,20350,20350,20350,20350,0
|
|
20230728,183000,789157500,20350,20350,20350,20350,0
|
|
20230728,182900,789157500,20350,20350,20350,20350,0
|
|
20230728,182800,789157500,20350,20350,20350,20350,0
|
|
20230728,182700,789157500,20350,20350,20350,20350,0
|
|
20230728,182600,789157500,20350,20350,20350,20350,0
|
|
20230728,182500,789157500,20350,20350,20350,20350,0
|
|
20230728,182400,789157500,20350,20350,20350,20350,0
|
|
20230728,182300,789157500,20350,20350,20350,20350,0
|
|
20230728,182200,789157500,20350,20350,20350,20350,0
|
|
20230728,182100,789157500,20350,20350,20350,20350,0
|
|
20230728,182000,789157500,20350,20350,20350,20350,0
|
|
20230728,181900,789157500,20350,20350,20350,20350,0
|
|
20230728,181800,789157500,20350,20350,20350,20350,0
|
|
20230728,181700,789157500,20350,20350,20350,20350,0
|
|
20230728,181600,789157500,20350,20350,20350,20350,0
|
|
20230728,181500,789157500,20350,20350,20350,20350,0
|
|
20230728,181400,789157500,20350,20350,20350,20350,0
|
|
20230728,181300,789157500,20350,20350,20350,20350,0
|
|
20230728,181200,789157500,20350,20350,20350,20350,74
|
|
20230728,181100,789157500,20350,20350,20350,20350,0
|
|
20230728,181000,789157500,20350,20350,20350,20350,0
|
|
20230728,180900,789157500,20350,20350,20350,20350,0
|
|
20230728,180800,789157500,20350,20350,20350,20350,0
|
|
20230728,180700,789157500,20350,20350,20350,20350,0
|
|
20230728,180600,789157500,20350,20350,20350,20350,0
|
|
20230728,180500,789157500,20350,20350,20350,20350,0
|
|
20230728,180400,789157500,20350,20350,20350,20350,0
|
|
20230728,180300,789157500,20350,20350,20350,20350,0
|
|
20230728,180200,789157500,20350,20350,20350,20350,0
|
|
20230728,180100,789157500,20350,20350,20350,20350,0
|
|
20230728,180000,789157500,20350,20350,20350,20350,0
|
|
20230728,175900,789157500,20350,20350,20350,20350,0
|
|
20230728,175800,789157500,20350,20350,20350,20350,0
|
|
20230728,175700,789157500,20350,20350,20350,20350,0
|
|
20230728,175600,789157500,20350,20350,20350,20350,0
|
|
20230728,175500,789157500,20350,20350,20350,20350,0
|
|
20230728,175400,789157500,20350,20350,20350,20350,0
|
|
20230728,175300,789157500,20350,20350,20350,20350,0
|
|
20230728,175200,789157500,20350,20350,20350,20350,0
|
|
20230728,175100,789157500,20350,20350,20350,20350,0
|
|
20230728,175000,789157500,20350,20350,20350,20350,0
|
|
20230728,174900,789157500,20350,20350,20350,20350,0
|
|
20230728,174800,789157500,20350,20350,20350,20350,0
|
|
20230728,174700,789157500,20350,20350,20350,20350,0
|
|
20230728,174600,789157500,20350,20350,20350,20350,0
|
|
20230728,174500,789157500,20350,20350,20350,20350,0
|
|
20230728,174400,789157500,20350,20350,20350,20350,0
|
|
20230728,174300,789157500,20350,20350,20350,20350,0
|
|
20230728,174200,789157500,20350,20350,20350,20350,74
|
|
20230728,174100,789157500,20350,20350,20350,20350,0
|
|
20230728,174000,789157500,20350,20350,20350,20350,0
|
|
20230728,173900,789157500,20350,20350,20350,20350,0
|
|
20230728,173800,789157500,20350,20350,20350,20350,0
|
|
20230728,173700,789157500,20350,20350,20350,20350,0
|
|
20230728,173600,789157500,20350,20350,20350,20350,0
|
|
20230728,173500,789157500,20350,20350,20350,20350,0
|
|
20230728,173400,789157500,20350,20350,20350,20350,0
|
|
20230728,173300,789157500,20350,20350,20350,20350,0
|
|
20230728,173200,789157500,20350,20350,20350,20350,0
|
|
20230728,173100,789157500,20350,20350,20350,20350,0
|
|
20230728,173000,789157500,20350,20350,20350,20350,0
|
|
20230728,172900,789157500,20350,20350,20350,20350,0
|
|
20230728,172800,789157500,20350,20350,20350,20350,0
|
|
20230728,172700,789157500,20350,20350,20350,20350,0
|
|
20230728,172600,789157500,20350,20350,20350,20350,0
|
|
20230728,172500,789157500,20350,20350,20350,20350,0
|
|
20230728,172400,789157500,20350,20350,20350,20350,0
|
|
20230728,172300,789157500,20350,20350,20350,20350,0
|
|
20230728,172200,789157500,20350,20350,20350,20350,0
|
|
20230728,172100,789157500,20350,20350,20350,20350,0
|
|
20230728,172000,789157500,20350,20350,20350,20350,0
|
|
20230728,171900,789157500,20350,20350,20350,20350,0
|
|
20230728,171800,789157500,20350,20350,20350,20350,0
|
|
20230728,171700,789157500,20350,20350,20350,20350,0
|
|
20230728,171600,789157500,20350,20350,20350,20350,0
|
|
20230728,171500,789157500,20350,20350,20350,20350,0
|
|
20230728,171400,789157500,20350,20350,20350,20350,0
|
|
20230728,171300,789157500,20350,20350,20350,20350,0
|
|
20230728,171200,789157500,20350,20350,20350,20350,74
|
|
20230728,171100,789157500,20350,20350,20350,20350,0
|
|
20230728,171000,789157500,20350,20350,20350,20350,0
|
|
20230728,170900,789157500,20350,20350,20350,20350,0
|
|
20230728,170800,789157500,20350,20350,20350,20350,0
|
|
20230728,170700,789157500,20350,20350,20350,20350,0
|
|
20230728,170600,789157500,20350,20350,20350,20350,0
|
|
20230728,170500,789157500,20350,20350,20350,20350,0
|
|
20230728,170400,789157500,20350,20350,20350,20350,0
|
|
20230728,170300,789157500,20350,20350,20350,20350,0
|
|
20230728,170200,789157500,20350,20350,20350,20350,0
|
|
20230728,170100,789157500,20350,20350,20350,20350,0
|
|
20230728,170000,789157500,20350,20350,20350,20350,0
|
|
20230728,165900,789157500,20350,20350,20350,20350,0
|
|
20230728,165800,789157500,20350,20350,20350,20350,0
|
|
20230728,165700,789157500,20350,20350,20350,20350,0
|
|
20230728,165600,789157500,20350,20350,20350,20350,0
|
|
20230728,165500,789157500,20350,20350,20350,20350,0
|
|
20230728,165400,789157500,20350,20350,20350,20350,0
|
|
20230728,165300,789157500,20350,20350,20350,20350,0
|
|
20230728,165200,789157500,20350,20350,20350,20350,0
|
|
20230728,165100,789157500,20350,20350,20350,20350,0
|
|
20230728,165000,789157500,20350,20350,20350,20350,0
|
|
20230728,164900,789157500,20350,20350,20350,20350,0
|
|
20230728,164800,789157500,20350,20350,20350,20350,0
|
|
20230728,164700,789157500,20350,20350,20350,20350,0
|
|
20230728,164600,789157500,20350,20350,20350,20350,0
|
|
20230728,164500,789157500,20350,20350,20350,20350,0
|
|
20230728,164400,789157500,20350,20350,20350,20350,0
|
|
20230728,164300,789157500,20350,20350,20350,20350,0
|
|
20230728,164200,789157500,20350,20350,20350,20350,74
|
|
20230728,164100,789157500,20350,20350,20350,20350,0
|
|
20230728,164000,789157500,20350,20350,20350,20350,0
|
|
20230728,163900,789157500,20350,20350,20350,20350,0
|
|
20230728,163800,789157500,20350,20350,20350,20350,0
|
|
20230728,163700,789157500,20350,20350,20350,20350,0
|
|
20230728,163600,789157500,20350,20350,20350,20350,0
|
|
20230728,163500,789157500,20350,20350,20350,20350,0
|
|
20230728,163400,789157500,20350,20350,20350,20350,0
|
|
20230728,163300,789157500,20350,20350,20350,20350,0
|
|
20230728,163200,789157500,20350,20350,20350,20350,0
|
|
20230728,163100,789157500,20350,20350,20350,20350,0
|
|
20230728,163000,789157500,20350,20350,20350,20350,0
|
|
20230728,162900,789157500,20350,20350,20350,20350,0
|
|
20230728,162800,789157500,20350,20350,20350,20350,0
|
|
20230728,162700,789157500,20350,20350,20350,20350,0
|
|
20230728,162600,789157500,20350,20350,20350,20350,0
|
|
20230728,162500,789157500,20350,20350,20350,20350,0
|
|
20230728,162400,789157500,20350,20350,20350,20350,0
|
|
20230728,162300,789157500,20350,20350,20350,20350,0
|
|
20230728,162200,789157500,20350,20350,20350,20350,0
|
|
20230728,162100,789157500,20350,20350,20350,20350,0
|
|
20230728,162000,789157500,20350,20350,20350,20350,0
|
|
20230728,161900,789157500,20350,20350,20350,20350,0
|
|
20230728,161800,789157500,20350,20350,20350,20350,0
|
|
20230728,161700,789157500,20350,20350,20350,20350,0
|
|
20230728,161600,789157500,20350,20350,20350,20350,0
|
|
20230728,161500,789157500,20350,20350,20350,20350,0
|
|
20230728,161400,789157500,20350,20350,20350,20350,0
|
|
20230728,161300,789157500,20350,20350,20350,20350,0
|
|
20230728,161200,789157500,20350,20350,20350,20350,74
|
|
20230728,161100,789157500,20350,20350,20350,20350,0
|
|
20230728,161000,789157500,20350,20350,20350,20350,0
|
|
20230728,160900,789157500,20350,20350,20350,20350,0
|
|
20230728,160800,789157500,20350,20350,20350,20350,0
|
|
20230728,160700,789157500,20350,20350,20350,20350,0
|
|
20230728,160600,789157500,20350,20350,20350,20350,0
|
|
20230728,160500,789157500,20350,20350,20350,20350,0
|
|
20230728,160400,789157500,20350,20350,20350,20350,0
|
|
20230728,160300,789157500,20350,20350,20350,20350,0
|
|
20230728,160200,789157500,20350,20350,20350,20350,0
|
|
20230728,160100,789157500,20350,20350,20350,20350,0
|
|
20230728,160000,789157500,20350,20350,20350,20350,0
|
|
20230728,155900,789157500,20350,20350,20350,20350,0
|
|
20230728,155800,789157500,20350,20350,20350,20350,0
|
|
20230728,155700,789157500,20350,20350,20350,20350,0
|
|
20230728,155600,789157500,20350,20350,20350,20350,0
|
|
20230728,155500,789157500,20350,20350,20350,20350,0
|
|
20230728,155400,789157500,20350,20350,20350,20350,0
|
|
20230728,155300,789157500,20350,20350,20350,20350,0
|
|
20230728,155200,789157500,20350,20350,20350,20350,0
|
|
20230728,155100,789157500,20350,20350,20350,20350,0
|
|
20230728,155000,789157500,20350,20350,20350,20350,0
|
|
20230728,154900,789157500,20350,20350,20350,20350,0
|
|
20230728,154800,789157500,20350,20350,20350,20350,0
|
|
20230728,154700,789157500,20350,20350,20350,20350,0
|
|
20230728,154600,789157500,20350,20350,20350,20350,0
|
|
20230728,154500,789157500,20350,20350,20350,20350,0
|
|
20230728,154400,789157500,20350,20350,20350,20350,0
|
|
20230728,154300,789157500,20350,20350,20350,20350,0
|
|
20230728,154200,789157500,20350,20350,20350,20350,74
|
|
20230728,154100,789157500,20350,20350,20350,20350,0
|
|
20230728,154000,789157500,20350,20350,20350,20350,0
|
|
20230728,153900,789157500,20350,20350,20350,20350,0
|
|
20230728,153800,789157500,20350,20350,20350,20350,0
|
|
20230728,153700,789157500,20350,20350,20350,20350,0
|
|
20230728,153600,789157500,20350,20350,20350,20350,0
|
|
20230728,153500,789157500,20350,20350,20350,20350,0
|
|
20230728,153400,789157500,20350,20350,20350,20350,0
|
|
20230728,153300,789157500,20350,20350,20350,20350,0
|
|
20230728,153200,789157500,20350,20350,20350,20350,0
|
|
20230728,153100,789157500,20350,20350,20350,20350,0
|
|
20230728,153000,789157500,20350,20350,20350,20350,74
|
|
20230728,152900,787651600,20350,20350,20350,20350,0
|
|
20230728,152800,787651600,20350,20350,20350,20350,0
|
|
20230728,152700,787651600,20350,20350,20350,20350,0
|
|
20230728,152600,787651600,20350,20350,20350,20350,0
|
|
20230728,152500,787651600,20350,20350,20350,20350,0
|
|
20230728,152400,787651600,20350,20350,20350,20350,0
|
|
20230728,152300,787651600,20350,20350,20350,20350,0
|
|
20230728,152200,787651600,20350,20350,20350,20350,0
|
|
20230728,152100,787651600,20350,20350,20350,20350,0
|
|
20230728,152000,787651600,20350,20350,20350,20350,0
|
|
20230728,151900,787651600,20350,20350,20350,20350,31
|
|
20230728,151800,787020750,20250,20300,20300,20250,133
|
|
20230728,151700,784322100,20300,20250,20300,20250,114
|
|
20230728,151600,782013500,20250,20250,20250,20250,0
|
|
20230728,151500,782013500,20250,20250,20250,20250,49
|
|
20230728,151400,781021250,20300,20250,20300,20200,128
|
|
20230728,151300,778432250,20250,20250,20250,20250,0
|
|
20230728,151200,778432250,20250,20250,20250,20250,46
|
|
20230728,151100,777500750,20300,20250,20300,20200,126
|
|
20230728,151000,774952050,20300,20200,20300,20200,5
|
|
20230728,150900,774850650,20300,20200,20350,20200,25
|
|
20230728,150800,774343250,20200,20250,20350,20200,343
|
|
20230728,150700,767381100,20300,20300,20300,20300,0
|
|
20230728,150600,767381100,20300,20250,20300,20250,59
|
|
20230728,150500,766185900,20300,20250,20300,20250,85
|
|
20230728,150400,764463800,20300,20300,20300,20300,160
|
|
20230728,150300,761215800,20250,20250,20250,20250,51
|
|
20230728,150200,760183050,20300,20250,20300,20200,453
|
|
20230728,150100,751012200,20250,20250,20250,20250,0
|
|
20230728,150000,751012200,20250,20250,20250,20250,140
|
|
20230728,145900,748177200,20200,20250,20250,20200,105
|
|
20230728,145800,746054000,20300,20200,20300,20200,4
|
|
20230728,145700,745972900,20200,20250,20250,20200,85
|
|
20230728,145600,744254200,20200,20200,20200,20200,110
|
|
20230728,145500,742032200,20250,20250,20250,20250,4
|
|
20230728,145400,741951200,20250,20250,20250,20200,111
|
|
20230728,145300,739706200,20250,20250,20250,20250,82
|
|
20230728,145200,738045700,20250,20250,20250,20250,0
|
|
20230728,145100,738045700,20250,20300,20300,20250,120
|
|
20230728,145000,735615050,20300,20250,20300,20250,43
|
|
20230728,144900,734744250,20250,20250,20250,20250,0
|
|
20230728,144800,734744250,20250,20250,20250,20250,61
|
|
20230728,144700,733509000,20250,20250,20250,20250,42
|
|
20230728,144600,732658500,20250,20250,20250,20250,215
|
|
20230728,144500,728304750,20250,20300,20300,20250,100
|
|
20230728,144400,726277850,20300,20250,20300,20250,51
|
|
20230728,144300,725245050,20250,20250,20250,20250,55
|
|
20230728,144200,724131300,20200,20300,20300,20200,66
|
|
20230728,144100,722797600,20250,20300,20300,20250,50
|
|
20230728,144000,721784850,20200,20200,20200,20200,44
|
|
20230728,143900,720896050,20200,20200,20200,20200,62
|
|
20230728,143800,719643650,20200,20200,20200,20200,45
|
|
20230728,143700,718734650,20200,20200,20200,20200,46
|
|
20230728,143600,717805450,20200,20200,20200,20200,62
|
|
20230728,143500,716553050,20250,20250,20250,20250,51
|
|
20230728,143400,715520300,20250,20200,20250,20200,103
|
|
20230728,143300,713439650,20250,20250,20250,20250,0
|
|
20230728,143200,713439650,20250,20250,20250,20250,75
|
|
20230728,143100,711920900,20250,20250,20250,20250,103
|
|
20230728,143000,709835150,20300,20300,20300,20300,0
|
|
20230728,142900,709835150,20300,20300,20300,20250,74
|
|
20230728,142800,708335100,20250,20250,20250,20250,108
|
|
20230728,142700,706148100,20300,20300,20300,20300,19
|
|
20230728,142600,705762400,20250,20300,20300,20250,68
|
|
20230728,142500,704384400,20250,20250,20250,20250,117
|
|
20230728,142400,702015150,20300,20300,20300,20300,21
|
|
20230728,142300,701588850,20250,20250,20250,20250,51
|
|
20230728,142200,700556100,20250,20250,20250,20200,138
|
|
20230728,142100,697767150,20250,20250,20250,20250,26
|
|
20230728,142000,697240650,20250,20250,20250,20250,0
|
|
20230728,141900,697240650,20250,20250,20300,20250,195
|
|
20230728,141800,693289400,20250,20250,20250,20250,3
|
|
20230728,141700,693228650,20250,20300,20300,20250,38
|
|
20230728,141600,692458150,20200,20300,20300,20200,141
|
|
20230728,141500,689604350,20300,20250,20300,20250,42
|
|
20230728,141400,688753800,20250,20200,20300,20200,95
|
|
20230728,141300,686832150,20300,20250,20300,20250,180
|
|
20230728,141200,683187100,20300,20300,20300,20300,20
|
|
20230728,141100,682781100,20300,20250,20300,20250,81
|
|
20230728,141000,681139850,20300,20300,20300,20300,226
|
|
20230728,140900,676552050,20300,20250,20300,20250,66
|
|
20230728,140800,675214550,20300,20200,20300,20200,187
|
|
20230728,140700,671424650,20300,20250,20300,20250,93
|
|
20230728,140600,669539300,20300,20250,20300,20250,61
|
|
20230728,140500,668303050,20250,20250,20250,20250,61
|
|
20230728,140400,667067800,20300,20300,20300,20300,21
|
|
20230728,140300,666641500,20300,20300,20300,20250,45
|
|
20230728,140200,665730150,20300,20200,20300,20200,86
|
|
20230728,140100,663990550,20250,20300,20300,20250,68
|
|
20230728,140000,662612500,20200,20250,20250,20200,90
|
|
20230728,135900,660792000,20250,20300,20300,20250,121
|
|
20230728,135800,658340250,20250,20300,20300,20250,78
|
|
20230728,135700,656759500,20300,20200,20300,20200,76
|
|
20230728,135600,655221800,20250,20250,20250,20200,156
|
|
20230728,135500,652065900,20250,20250,20250,20250,0
|
|
20230728,135400,652065900,20250,20250,20300,20250,51
|
|
20230728,135300,651032150,20250,20250,20250,20200,157
|
|
20230728,135200,647856000,20250,20250,20250,20250,33
|
|
20230728,135100,647187750,20250,20200,20250,20200,196
|
|
20230728,135000,643222100,20300,20300,20300,20300,1
|
|
20230728,134900,643201800,20300,20300,20300,20250,63
|
|
20230728,134800,641924900,20250,20250,20250,20200,186
|
|
20230728,134700,638166450,20200,20200,20200,20200,30
|
|
20230728,134600,637560450,20200,20250,20250,20200,63
|
|
20230728,134500,636286800,20200,20250,20250,20200,70
|
|
20230728,134400,634871850,20250,20250,20250,20250,30
|
|
20230728,134300,634264350,20250,20250,20250,20250,116
|
|
20230728,134200,631915350,20200,20300,20300,20200,110
|
|
20230728,134100,629690900,20250,20200,20250,20200,205
|
|
20230728,134000,625542200,20250,20250,20250,20250,0
|
|
20230728,133900,625542200,20250,20200,20250,20200,155
|
|
20230728,133800,622410150,20250,20250,20250,20250,40
|
|
20230728,133700,621600150,20200,20200,20200,20200,0
|
|
20230728,133600,621600150,20200,20300,20300,20200,111
|
|
20230728,133500,619354550,20250,20250,20250,20250,48
|
|
20230728,133400,618382550,20250,20250,20250,20250,30
|
|
20230728,133300,617775050,20200,20300,20300,20200,131
|
|
20230728,133200,615124350,20250,20250,20250,20250,41
|
|
20230728,133100,614294100,20250,20250,20300,20250,112
|
|
20230728,133000,612025100,20300,20300,20300,20300,0
|
|
20230728,132900,612025100,20300,20250,20300,20250,65
|
|
20230728,132800,610707850,20250,20300,20300,20250,160
|
|
20230728,132700,607466900,20250,20300,20300,20250,44
|
|
20230728,132600,606575850,20300,20250,20300,20200,104
|
|
20230728,132500,604470300,20250,20300,20300,20250,63
|
|
20230728,132400,603194500,20300,20250,20300,20250,71
|
|
20230728,132300,601755750,20250,20300,20300,20250,50
|
|
20230728,132200,600742250,20250,20250,20250,20250,61
|
|
20230728,132100,599507000,20250,20300,20300,20250,101
|
|
20230728,132000,597460400,20300,20300,20300,20300,12
|
|
20230728,131900,597216800,20300,20250,20300,20250,81
|
|
20230728,131800,595575600,20250,20300,20300,20250,123
|
|
20230728,131700,593082350,20300,20300,20300,20300,100
|
|
20230728,131600,591052350,20250,20300,20300,20250,81
|
|
20230728,131500,589411100,20300,20300,20300,20300,68
|
|
20230728,131400,588030700,20350,20250,20350,20250,64
|
|
20230728,131300,586732700,20250,20300,20300,20250,115
|
|
20230728,131200,584402800,20250,20300,20300,20250,91
|
|
20230728,131100,582559850,20300,20250,20300,20250,134
|
|
20230728,131000,579845300,20300,20250,20300,20250,31
|
|
20230728,130900,579217500,20300,20300,20300,20300,30
|
|
20230728,130800,578608500,20300,20250,20400,20250,143
|
|
20230728,130700,575706650,20300,20250,20300,20250,48
|
|
20230728,130600,574734350,20300,20300,20300,20300,21
|
|
20230728,130500,574308050,20300,20300,20300,20250,109
|
|
20230728,130400,572097200,20350,20300,20350,20300,160
|
|
20230728,130300,568848200,20350,20250,20350,20250,32
|
|
20230728,130200,568200050,20250,20300,20300,20250,115
|
|
20230728,130100,565867800,20350,20300,20350,20300,64
|
|
20230728,130000,564567600,20400,20400,20400,20400,6
|
|
20230728,125900,564445200,20350,20300,20350,20250,185
|
|
20230728,125800,560687550,20300,20250,20300,20250,75
|
|
20230728,125700,559167650,20300,20300,20300,20300,7
|
|
20230728,125600,559025550,20250,20350,20350,20250,131
|
|
20230728,125500,556368250,20300,20300,20300,20300,70
|
|
20230728,125400,554947250,20300,20300,20300,20300,143
|
|
20230728,125300,552044350,20300,20350,20350,20300,90
|
|
20230728,125200,550215950,20300,20350,20350,20300,75
|
|
20230728,125100,548693350,20350,20300,20350,20300,82
|
|
20230728,125000,547027700,20350,20400,20400,20350,61
|
|
20230728,124900,545785350,20400,20350,20400,20350,67
|
|
20230728,124800,544420650,20350,20300,20350,20300,105
|
|
20230728,124700,542287000,20350,20400,20400,20350,31
|
|
20230728,124600,541656100,20400,20300,20400,20300,99
|
|
20230728,124500,539642900,20350,20300,20350,20300,74
|
|
20230728,124400,538138500,20350,20350,20350,20350,50
|
|
20230728,124300,537121000,20400,20400,20400,20350,68
|
|
20230728,124200,535735950,20350,20350,20350,20300,166
|
|
20230728,124100,532362450,20350,20400,20400,20350,45
|
|
20230728,124000,531445700,20350,20350,20350,20350,109
|
|
20230728,123900,529227550,20300,20350,20350,20300,67
|
|
20230728,123800,527865600,20350,20400,20400,20350,72
|
|
20230728,123700,526399400,20350,20350,20350,20350,81
|
|
20230728,123600,524751050,20400,20400,20400,20350,87
|
|
20230728,123500,522979350,20400,20450,20450,20400,26
|
|
20230728,123400,522447900,20400,20350,20400,20350,198
|
|
20230728,123300,518412700,20350,20400,20400,20350,82
|
|
20230728,123200,516743000,20400,20400,20400,20400,30
|
|
20230728,123100,516131000,20400,20300,20400,20300,77
|
|
20230728,123000,514562850,20350,20400,20400,20350,140
|
|
20230728,122900,511709900,20350,20350,20350,20350,30
|
|
20230728,122800,511099400,20400,20400,20400,20350,161
|
|
20230728,122700,507818100,20400,20350,20400,20350,109
|
|
20230728,122600,505596650,20350,20400,20400,20350,55
|
|
20230728,122500,504476150,20350,20400,20400,20350,128
|
|
20230728,122400,501870150,20350,20400,20400,20350,33
|
|
20230728,122300,501198450,20400,20400,20400,20400,69
|
|
20230728,122200,499790850,20400,20350,20400,20350,112
|
|
20230728,122100,497511600,20400,20400,20400,20350,69
|
|
20230728,122000,496105500,20450,20400,20450,20400,109
|
|
20230728,121900,493881850,20350,20350,20350,20350,139
|
|
20230728,121800,491053200,20400,20350,20400,20350,72
|
|
20230728,121700,489586750,20400,20400,20400,20400,0
|
|
20230728,121600,489586750,20400,20350,20400,20350,163
|
|
20230728,121500,486268700,20400,20400,20400,20400,20
|
|
20230728,121400,485860700,20350,20350,20350,20350,30
|
|
20230728,121300,485250200,20350,20400,20450,20350,125
|
|
20230728,121200,482702350,20350,20350,20350,20350,54
|
|
20230728,121100,481603450,20400,20350,20400,20350,50
|
|
20230728,121000,480584950,20350,20400,20400,20350,88
|
|
20230728,120900,478792850,20350,20350,20350,20350,40
|
|
20230728,120800,477978850,20400,20350,20400,20350,113
|
|
20230728,120700,475678250,20400,20400,20400,20400,11
|
|
20230728,120600,475453850,20400,20400,20400,20350,91
|
|
20230728,120500,473601450,20400,20400,20400,20350,89
|
|
20230728,120400,471788950,20400,20400,20400,20400,2
|
|
20230728,120300,471748150,20400,20400,20400,20350,185
|
|
20230728,120200,467975650,20400,20400,20400,20400,112
|
|
20230728,120100,465690850,20400,20400,20400,20400,30
|
|
20230728,120000,465078850,20400,20450,20450,20400,64
|
|
20230728,115900,463772300,20450,20450,20450,20400,74
|
|
20230728,115800,462262100,20450,20450,20450,20450,30
|
|
20230728,115700,461648600,20450,20450,20450,20450,47
|
|
20230728,115600,460687450,20450,20400,20450,20400,267
|
|
20230728,115500,455232800,20450,20450,20500,20450,76
|
|
20230728,115400,453677600,20450,20400,20450,20400,752
|
|
20230728,115300,438302800,20350,20350,20400,20350,185
|
|
20230728,115200,434536050,20450,20450,20450,20450,11
|
|
20230728,115100,434311100,20400,20350,20400,20350,174
|
|
20230728,115000,430763900,20300,20350,20400,20300,165
|
|
20230728,114900,427408250,20350,20350,20350,20350,53
|
|
20230728,114800,426329700,20400,20350,20400,20350,111
|
|
20230728,114700,424069850,20350,20350,20350,20350,52
|
|
20230728,114600,423011650,20350,20350,20350,20350,97
|
|
20230728,114500,421037700,20300,20300,20350,20300,165
|
|
20230728,114400,417687200,20350,20300,20350,20300,50
|
|
20230728,114300,416672150,20350,20300,20350,20300,59
|
|
20230728,114200,415473000,20300,20350,20350,20300,164
|
|
20230728,114100,412138000,20300,20300,20300,20300,75
|
|
20230728,114000,410615500,20350,20300,20350,20300,66
|
|
20230728,113900,409274700,20300,20300,20300,20300,63
|
|
20230728,113800,407995800,20300,20300,20300,20300,46
|
|
20230728,113700,407062000,20300,20350,20350,20300,51
|
|
20230728,113600,406025650,20300,20300,20300,20300,116
|
|
20230728,113500,403670850,20300,20300,20350,20300,92
|
|
20230728,113400,401802300,20300,20300,20300,20300,29
|
|
20230728,113300,401213600,20300,20250,20350,20250,97
|
|
20230728,113200,399246600,20300,20350,20350,20300,50
|
|
20230728,113100,398230600,20300,20300,20300,20300,0
|
|
20230728,113000,398230600,20300,20300,20350,20300,159
|
|
20230728,112900,395001700,20350,20350,20350,20350,14
|
|
20230728,112800,394716800,20350,20300,20350,20300,54
|
|
20230728,112700,393620050,20300,20350,20350,20300,126
|
|
20230728,112600,391060550,20350,20400,20400,20350,362
|
|
20230728,112500,383676250,20350,20250,20350,20200,568
|
|
20230728,112400,372161900,20250,20250,20250,20250,347
|
|
20230728,112300,365135150,20250,20250,20250,20200,62
|
|
20230728,112200,363881700,20200,20250,20250,20200,156
|
|
20230728,112100,360729500,20200,20200,20200,20200,0
|
|
20230728,112000,360729500,20200,20250,20250,20200,185
|
|
20230728,111900,356985700,20200,20200,20200,20200,132
|
|
20230728,111800,354319300,20250,20250,20250,20250,61
|
|
20230728,111700,353084050,20250,20300,20300,20250,61
|
|
20230728,111600,351847800,20250,20250,20300,20250,128
|
|
20230728,111500,349254750,20300,20250,20300,20250,79
|
|
20230728,111400,347654000,20250,20250,20250,20250,47
|
|
20230728,111300,346702250,20250,20200,20250,20200,311
|
|
20230728,111200,340409900,20250,20200,20250,20200,69
|
|
20230728,111100,339014150,20200,20200,20200,20200,46
|
|
20230728,111000,338084950,20200,20250,20250,20200,166
|
|
20230728,110900,334729050,20200,20250,20250,20200,31
|
|
20230728,110800,334102800,20250,20200,20250,20200,72
|
|
20230728,110700,332647400,20200,20250,20250,20200,82
|
|
20230728,110600,330990000,20200,20250,20250,20200,31
|
|
20230728,110500,330363750,20200,20200,20250,20200,132
|
|
20230728,110400,327696350,20200,20200,20200,20200,71
|
|
20230728,110300,326262150,20250,20250,20250,20250,19
|
|
20230728,110200,325877400,20250,20200,20250,20200,82
|
|
20230728,110100,324220000,20250,20250,20250,20200,72
|
|
20230728,110000,322765500,20250,20250,20250,20250,24
|
|
20230728,105900,322279500,20250,20250,20300,20250,388
|
|
20230728,105800,314420000,20300,20250,20300,20250,95
|
|
20230728,105700,312495250,20250,20250,20300,20250,81
|
|
20230728,105600,310854000,20250,20250,20250,20250,62
|
|
20230728,105500,309598500,20300,20300,20300,20250,79
|
|
20230728,105400,307997600,20350,20250,20350,20250,141
|
|
20230728,105300,305139050,20300,20250,20300,20250,98
|
|
20230728,105200,303152700,20300,20300,20300,20250,66
|
|
20230728,105100,301814950,20250,20300,20300,20250,40
|
|
20230728,105000,301004450,20300,20350,20350,20300,82
|
|
20230728,104900,299338850,20300,20400,20400,20300,4
|
|
20230728,104800,299257550,20350,20300,20350,20300,98
|
|
20230728,104700,297267150,20300,20350,20350,20300,81
|
|
20230728,104600,295621850,20300,20350,20350,20300,40
|
|
20230728,104500,294809800,20350,20300,20350,20300,133
|
|
20230728,104400,292108900,20350,20350,20350,20350,50
|
|
20230728,104300,291091400,20350,20300,20350,20300,94
|
|
20230728,104200,289182200,20350,20350,20350,20350,82
|
|
20230728,104100,287513500,20400,20350,20400,20350,268
|
|
20230728,104000,282058200,20350,20400,20400,20350,65
|
|
20230728,103900,280734400,20350,20400,20400,20350,127
|
|
20230728,103800,278149000,20400,20350,20400,20350,32
|
|
20230728,103700,277497700,20400,20400,20400,20400,20
|
|
20230728,103600,277089700,20300,20300,20300,20300,116
|
|
20230728,103500,274734900,20350,20350,20350,20350,20
|
|
20230728,103400,274327900,20350,20400,20400,20350,144
|
|
20230728,103300,271392500,20350,20400,20400,20300,186
|
|
20230728,103200,267614500,20350,20350,20350,20350,109
|
|
20230728,103100,265396350,20300,20350,20350,20300,42
|
|
20230728,103000,264543700,20350,20350,20400,20350,100
|
|
20230728,102900,262507450,20400,20400,20400,20400,20
|
|
20230728,102800,262099450,20300,20350,20350,20300,76
|
|
20230728,102700,260553200,20300,20350,20400,20300,196
|
|
20230728,102600,256566650,20300,20300,20300,20250,803
|
|
20230728,102500,240283100,20250,20250,20250,20250,145
|
|
20230728,102400,237346850,20250,20300,20300,20250,66
|
|
20230728,102300,236009400,20250,20250,20250,20250,0
|
|
20230728,102200,236009400,20250,20250,20300,20250,131
|
|
20230728,102100,233355650,20250,20250,20250,20250,4
|
|
20230728,102000,233274650,20250,20200,20250,20200,50
|
|
20230728,101900,232263650,20250,20250,20250,20200,161
|
|
20230728,101800,229010200,20250,20250,20250,20250,1
|
|
20230728,101700,228989950,20250,20250,20250,20250,317
|
|
20230728,101600,222570700,20200,20200,20200,20200,61
|
|
20230728,101500,221338500,20250,20300,20300,20200,55
|
|
20230728,101400,220226000,20250,20250,20250,20250,20
|
|
20230728,101300,219821000,20200,20200,20200,20200,62
|
|
20230728,101200,218568600,20250,20300,20300,20250,50
|
|
20230728,101100,217555100,20300,20300,20300,20300,1
|
|
20230728,101000,217534800,20250,20250,20250,20200,83
|
|
20230728,100900,215857100,20200,20250,20250,20200,267
|
|
20230728,100800,210455300,20200,20200,20200,20200,51
|
|
20230728,100700,209425100,20200,20200,20200,20150,79
|
|
20230728,100600,207830850,20200,20200,20200,20200,5
|
|
20230728,100500,207729850,20200,20150,20200,20150,220
|
|
20230728,100400,203290100,20100,20200,20200,20100,83
|
|
20230728,100300,201619600,20150,20200,20200,20150,110
|
|
20230728,100200,199402950,20200,20100,20200,20100,112
|
|
20230728,100100,197148250,20150,20150,20150,20150,50
|
|
20230728,100000,196140750,20150,20150,20150,20150,1
|
|
20230728,095900,196120600,20150,20250,20250,20150,109
|
|
20230728,095800,193922350,20200,20200,20200,20200,12
|
|
20230728,095700,193679950,20200,20150,20200,20150,52
|
|
20230728,095600,192631100,20150,20150,20150,20150,131
|
|
20230728,095500,189991450,20200,20200,20200,20200,29
|
|
20230728,095400,189405650,20200,20150,20250,20150,76
|
|
20230728,095300,187869500,20200,20200,20200,20200,875
|
|
20230728,095200,170194500,20250,20250,20250,20250,20
|
|
20230728,095100,169789500,20200,20250,20250,20200,469
|
|
20230728,095000,160293750,20300,20300,20300,20250,84
|
|
20230728,094900,158591650,20250,20300,20300,20250,1010
|
|
20230728,094800,138138150,20250,20250,20250,20250,0
|
|
20230728,094700,138138150,20250,20300,20300,20250,82
|
|
20230728,094600,136476650,20300,20300,20300,20300,8
|
|
20230728,094500,136314250,20350,20300,20350,20300,125
|
|
20230728,094400,133775750,20300,20300,20350,20300,72
|
|
20230728,094300,132313200,20300,20300,20300,20300,13
|
|
20230728,094200,132049300,20300,20250,20300,20250,92
|
|
20230728,094100,130185300,20300,20300,20300,20300,1
|
|
20230728,094000,130165000,20300,20300,20300,20300,20
|
|
20230728,093900,129759000,20250,20150,20250,20150,80
|
|
20230728,093800,128145100,20200,20200,20200,20200,295
|
|
20230728,093700,122186100,20200,20200,20200,20200,21
|
|
20230728,093600,121761900,20200,20150,20200,20050,958
|
|
20230728,093500,102464300,20150,20150,20150,20150,23
|
|
20230728,093400,102000850,20150,20150,20150,20150,20
|
|
20230728,093300,101597850,20100,20150,20150,20100,117
|
|
20230728,093200,99243350,20150,20150,20150,20150,22
|
|
20230728,093100,98800050,20150,20150,20150,20150,21
|
|
20230728,093000,98376900,20150,20050,20150,20050,74
|
|
20230728,092900,96892500,20050,20100,20100,20050,67
|
|
20230728,092800,95546000,20100,20100,20100,20100,1
|
|
20230728,092700,95525900,20050,20050,20150,20050,92
|
|
20230728,092600,93679400,20050,20100,20100,20050,49
|
|
20230728,092500,92694750,20050,20050,20050,20050,9
|
|
20230728,092400,92514300,20050,20100,20100,20050,375
|
|
20230728,092300,84994550,20050,20050,20050,20050,12
|
|
20230728,092200,84753950,20050,20050,20150,20050,103
|
|
20230728,092100,82686700,20050,20100,20150,20050,84
|
|
20230728,092000,80998900,20100,20100,20100,20100,2
|
|
20230728,091900,80958700,20050,20050,20050,20000,251
|
|
20230728,091800,75936750,20050,20100,20150,20050,318
|
|
20230728,091700,69547600,20150,20100,20150,20100,22
|
|
20230728,091600,69104400,20150,20150,20150,20150,30
|
|
20230728,091500,68499900,20150,20150,20150,20150,36
|
|
20230728,091400,67774500,20150,20100,20150,20100,107
|
|
20230728,091300,65620450,20100,20150,20150,20100,20
|
|
20230728,091200,65217750,20150,20150,20150,20150,44
|
|
20230728,091100,64331150,20100,20150,20200,20100,79
|
|
20230728,091000,62740700,20150,20050,20150,20050,266
|
|
20230728,090900,57394750,20050,20050,20100,20050,217
|
|
20230728,090800,53033900,20050,20050,20150,20050,133
|
|
20230728,090700,50355850,20100,20100,20100,20000,844
|
|
20230728,090600,33419200,20100,20100,20100,20100,56
|
|
20230728,090500,32293600,20050,20050,20050,20050,16
|
|
20230728,090400,31972800,20100,20100,20100,20100,50
|
|
20230728,090300,30967800,20100,20100,20100,20100,140
|
|
20230728,090200,28153800,20150,20150,20150,20150,22
|
|
20230728,090100,27710500,20100,20100,20100,20100,84
|
|
20230728,090000,26022100,20000,20050,20150,20000,1298
|