693 lines
36 KiB
CSV
693 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,203000,754468600,24600,24600,24600,24600,543
|
|
20230728,202900,754468600,24600,24600,24600,24600,0
|
|
20230728,202800,754468600,24600,24600,24600,24600,0
|
|
20230728,202700,754468600,24600,24600,24600,24600,0
|
|
20230728,202600,754468600,24600,24600,24600,24600,0
|
|
20230728,202500,754468600,24600,24600,24600,24600,0
|
|
20230728,202400,754468600,24600,24600,24600,24600,0
|
|
20230728,202300,754468600,24600,24600,24600,24600,0
|
|
20230728,202200,754468600,24600,24600,24600,24600,0
|
|
20230728,202100,754468600,24600,24600,24600,24600,0
|
|
20230728,202000,754468600,24600,24600,24600,24600,0
|
|
20230728,201900,754468600,24600,24600,24600,24600,0
|
|
20230728,201800,754468600,24600,24600,24600,24600,0
|
|
20230728,201700,754468600,24600,24600,24600,24600,0
|
|
20230728,201600,754468600,24600,24600,24600,24600,0
|
|
20230728,201500,754468600,24600,24600,24600,24600,0
|
|
20230728,201400,754468600,24600,24600,24600,24600,0
|
|
20230728,201300,754468600,24600,24600,24600,24600,0
|
|
20230728,201200,754468600,24600,24600,24600,24600,0
|
|
20230728,201100,754468600,24600,24600,24600,24600,0
|
|
20230728,201000,754468600,24600,24600,24600,24600,0
|
|
20230728,200900,754468600,24600,24600,24600,24600,0
|
|
20230728,200800,754468600,24600,24600,24600,24600,0
|
|
20230728,200700,754468600,24600,24600,24600,24600,0
|
|
20230728,200600,754468600,24600,24600,24600,24600,0
|
|
20230728,200500,754468600,24600,24600,24600,24600,0
|
|
20230728,200400,754468600,24600,24600,24600,24600,0
|
|
20230728,200300,754468600,24600,24600,24600,24600,0
|
|
20230728,200200,754468600,24600,24600,24600,24600,0
|
|
20230728,200100,754468600,24600,24600,24600,24600,0
|
|
20230728,200000,754468600,24600,24600,24600,24600,543
|
|
20230728,195900,754468600,24600,24600,24600,24600,0
|
|
20230728,195800,754468600,24600,24600,24600,24600,0
|
|
20230728,195700,754468600,24600,24600,24600,24600,0
|
|
20230728,195600,754468600,24600,24600,24600,24600,0
|
|
20230728,195500,754468600,24600,24600,24600,24600,0
|
|
20230728,195400,754468600,24600,24600,24600,24600,0
|
|
20230728,195300,754468600,24600,24600,24600,24600,0
|
|
20230728,195200,754468600,24600,24600,24600,24600,0
|
|
20230728,195100,754468600,24600,24600,24600,24600,0
|
|
20230728,195000,754468600,24600,24600,24600,24600,0
|
|
20230728,194900,754468600,24600,24600,24600,24600,0
|
|
20230728,194800,754468600,24600,24600,24600,24600,0
|
|
20230728,194700,754468600,24600,24600,24600,24600,0
|
|
20230728,194600,754468600,24600,24600,24600,24600,0
|
|
20230728,194500,754468600,24600,24600,24600,24600,0
|
|
20230728,194400,754468600,24600,24600,24600,24600,0
|
|
20230728,194300,754468600,24600,24600,24600,24600,0
|
|
20230728,194200,754468600,24600,24600,24600,24600,0
|
|
20230728,194100,754468600,24600,24600,24600,24600,0
|
|
20230728,194000,754468600,24600,24600,24600,24600,0
|
|
20230728,193900,754468600,24600,24600,24600,24600,0
|
|
20230728,193800,754468600,24600,24600,24600,24600,0
|
|
20230728,193700,754468600,24600,24600,24600,24600,0
|
|
20230728,193600,754468600,24600,24600,24600,24600,0
|
|
20230728,193500,754468600,24600,24600,24600,24600,0
|
|
20230728,193400,754468600,24600,24600,24600,24600,0
|
|
20230728,193300,754468600,24600,24600,24600,24600,0
|
|
20230728,193200,754468600,24600,24600,24600,24600,0
|
|
20230728,193100,754468600,24600,24600,24600,24600,0
|
|
20230728,193000,754468600,24600,24600,24600,24600,543
|
|
20230728,192900,754468600,24600,24600,24600,24600,0
|
|
20230728,192800,754468600,24600,24600,24600,24600,0
|
|
20230728,192700,754468600,24600,24600,24600,24600,0
|
|
20230728,192600,754468600,24600,24600,24600,24600,0
|
|
20230728,192500,754468600,24600,24600,24600,24600,0
|
|
20230728,192400,754468600,24600,24600,24600,24600,0
|
|
20230728,192300,754468600,24600,24600,24600,24600,0
|
|
20230728,192200,754468600,24600,24600,24600,24600,0
|
|
20230728,192100,754468600,24600,24600,24600,24600,0
|
|
20230728,192000,754468600,24600,24600,24600,24600,0
|
|
20230728,191900,754468600,24600,24600,24600,24600,0
|
|
20230728,191800,754468600,24600,24600,24600,24600,0
|
|
20230728,191700,754468600,24600,24600,24600,24600,0
|
|
20230728,191600,754468600,24600,24600,24600,24600,0
|
|
20230728,191500,754468600,24600,24600,24600,24600,0
|
|
20230728,191400,754468600,24600,24600,24600,24600,0
|
|
20230728,191300,754468600,24600,24600,24600,24600,0
|
|
20230728,191200,754468600,24600,24600,24600,24600,0
|
|
20230728,191100,754468600,24600,24600,24600,24600,0
|
|
20230728,191000,754468600,24600,24600,24600,24600,0
|
|
20230728,190900,754468600,24600,24600,24600,24600,0
|
|
20230728,190800,754468600,24600,24600,24600,24600,0
|
|
20230728,190700,754468600,24600,24600,24600,24600,0
|
|
20230728,190600,754468600,24600,24600,24600,24600,0
|
|
20230728,190500,754468600,24600,24600,24600,24600,0
|
|
20230728,190400,754468600,24600,24600,24600,24600,0
|
|
20230728,190300,754468600,24600,24600,24600,24600,0
|
|
20230728,190200,754468600,24600,24600,24600,24600,0
|
|
20230728,190100,754468600,24600,24600,24600,24600,0
|
|
20230728,190000,754468600,24600,24600,24600,24600,543
|
|
20230728,185900,754468600,24600,24600,24600,24600,0
|
|
20230728,185800,754468600,24600,24600,24600,24600,0
|
|
20230728,185700,754468600,24600,24600,24600,24600,0
|
|
20230728,185600,754468600,24600,24600,24600,24600,0
|
|
20230728,185500,754468600,24600,24600,24600,24600,0
|
|
20230728,185400,754468600,24600,24600,24600,24600,0
|
|
20230728,185300,754468600,24600,24600,24600,24600,0
|
|
20230728,185200,754468600,24600,24600,24600,24600,0
|
|
20230728,185100,754468600,24600,24600,24600,24600,0
|
|
20230728,185000,754468600,24600,24600,24600,24600,0
|
|
20230728,184900,754468600,24600,24600,24600,24600,0
|
|
20230728,184800,754468600,24600,24600,24600,24600,0
|
|
20230728,184700,754468600,24600,24600,24600,24600,0
|
|
20230728,184600,754468600,24600,24600,24600,24600,0
|
|
20230728,184500,754468600,24600,24600,24600,24600,0
|
|
20230728,184400,754468600,24600,24600,24600,24600,0
|
|
20230728,184300,754468600,24600,24600,24600,24600,0
|
|
20230728,184200,754468600,24600,24600,24600,24600,0
|
|
20230728,184100,754468600,24600,24600,24600,24600,0
|
|
20230728,184000,754468600,24600,24600,24600,24600,0
|
|
20230728,183900,754468600,24600,24600,24600,24600,0
|
|
20230728,183800,754468600,24600,24600,24600,24600,0
|
|
20230728,183700,754468600,24600,24600,24600,24600,0
|
|
20230728,183600,754468600,24600,24600,24600,24600,0
|
|
20230728,183500,754468600,24600,24600,24600,24600,0
|
|
20230728,183400,754468600,24600,24600,24600,24600,0
|
|
20230728,183300,754468600,24600,24600,24600,24600,0
|
|
20230728,183200,754468600,24600,24600,24600,24600,0
|
|
20230728,183100,754468600,24600,24600,24600,24600,0
|
|
20230728,183000,754468600,24600,24600,24600,24600,543
|
|
20230728,182900,754468600,24600,24600,24600,24600,0
|
|
20230728,182800,754468600,24600,24600,24600,24600,0
|
|
20230728,182700,754468600,24600,24600,24600,24600,0
|
|
20230728,182600,754468600,24600,24600,24600,24600,0
|
|
20230728,182500,754468600,24600,24600,24600,24600,0
|
|
20230728,182400,754468600,24600,24600,24600,24600,0
|
|
20230728,182300,754468600,24600,24600,24600,24600,0
|
|
20230728,182200,754468600,24600,24600,24600,24600,0
|
|
20230728,182100,754468600,24600,24600,24600,24600,0
|
|
20230728,182000,754468600,24600,24600,24600,24600,0
|
|
20230728,181900,754468600,24600,24600,24600,24600,0
|
|
20230728,181800,754468600,24600,24600,24600,24600,0
|
|
20230728,181700,754468600,24600,24600,24600,24600,0
|
|
20230728,181600,754468600,24600,24600,24600,24600,0
|
|
20230728,181500,754468600,24600,24600,24600,24600,0
|
|
20230728,181400,754468600,24600,24600,24600,24600,0
|
|
20230728,181300,754468600,24600,24600,24600,24600,0
|
|
20230728,181200,754468600,24600,24600,24600,24600,0
|
|
20230728,181100,754468600,24600,24600,24600,24600,0
|
|
20230728,181000,754468600,24600,24600,24600,24600,0
|
|
20230728,180900,754468600,24600,24600,24600,24600,0
|
|
20230728,180800,754468600,24600,24600,24600,24600,0
|
|
20230728,180700,754468600,24600,24600,24600,24600,0
|
|
20230728,180600,754468600,24600,24600,24600,24600,0
|
|
20230728,180500,754468600,24600,24600,24600,24600,0
|
|
20230728,180400,754468600,24600,24600,24600,24600,0
|
|
20230728,180300,754468600,24600,24600,24600,24600,0
|
|
20230728,180200,754468600,24600,24600,24600,24600,0
|
|
20230728,180100,754468600,24600,24600,24600,24600,0
|
|
20230728,180000,754468600,24600,24600,24600,24600,543
|
|
20230728,175900,754468600,24600,24600,24600,24600,0
|
|
20230728,175800,754468600,24600,24600,24600,24600,0
|
|
20230728,175700,754468600,24600,24600,24600,24600,0
|
|
20230728,175600,754468600,24600,24600,24600,24600,0
|
|
20230728,175500,754468600,24600,24600,24600,24600,0
|
|
20230728,175400,754468600,24600,24600,24600,24600,0
|
|
20230728,175300,754468600,24600,24600,24600,24600,0
|
|
20230728,175200,754468600,24600,24600,24600,24600,0
|
|
20230728,175100,754468600,24600,24600,24600,24600,0
|
|
20230728,175000,754468600,24600,24600,24600,24600,0
|
|
20230728,174900,754468600,24600,24600,24600,24600,0
|
|
20230728,174800,754468600,24600,24600,24600,24600,0
|
|
20230728,174700,754468600,24600,24600,24600,24600,0
|
|
20230728,174600,754468600,24600,24600,24600,24600,0
|
|
20230728,174500,754468600,24600,24600,24600,24600,0
|
|
20230728,174400,754468600,24600,24600,24600,24600,0
|
|
20230728,174300,754468600,24600,24600,24600,24600,0
|
|
20230728,174200,754468600,24600,24600,24600,24600,0
|
|
20230728,174100,754468600,24600,24600,24600,24600,0
|
|
20230728,174000,754468600,24600,24600,24600,24600,0
|
|
20230728,173900,754468600,24600,24600,24600,24600,0
|
|
20230728,173800,754468600,24600,24600,24600,24600,0
|
|
20230728,173700,754468600,24600,24600,24600,24600,0
|
|
20230728,173600,754468600,24600,24600,24600,24600,0
|
|
20230728,173500,754468600,24600,24600,24600,24600,0
|
|
20230728,173400,754468600,24600,24600,24600,24600,0
|
|
20230728,173300,754468600,24600,24600,24600,24600,0
|
|
20230728,173200,754468600,24600,24600,24600,24600,0
|
|
20230728,173100,754468600,24600,24600,24600,24600,0
|
|
20230728,173000,754468600,24600,24600,24600,24600,543
|
|
20230728,172900,754468600,24600,24600,24600,24600,0
|
|
20230728,172800,754468600,24600,24600,24600,24600,0
|
|
20230728,172700,754468600,24600,24600,24600,24600,0
|
|
20230728,172600,754468600,24600,24600,24600,24600,0
|
|
20230728,172500,754468600,24600,24600,24600,24600,0
|
|
20230728,172400,754468600,24600,24600,24600,24600,0
|
|
20230728,172300,754468600,24600,24600,24600,24600,0
|
|
20230728,172200,754468600,24600,24600,24600,24600,0
|
|
20230728,172100,754468600,24600,24600,24600,24600,0
|
|
20230728,172000,754468600,24600,24600,24600,24600,0
|
|
20230728,171900,754468600,24600,24600,24600,24600,0
|
|
20230728,171800,754468600,24600,24600,24600,24600,0
|
|
20230728,171700,754468600,24600,24600,24600,24600,0
|
|
20230728,171600,754468600,24600,24600,24600,24600,0
|
|
20230728,171500,754468600,24600,24600,24600,24600,0
|
|
20230728,171400,754468600,24600,24600,24600,24600,0
|
|
20230728,171300,754468600,24600,24600,24600,24600,0
|
|
20230728,171200,754468600,24600,24600,24600,24600,0
|
|
20230728,171100,754468600,24600,24600,24600,24600,0
|
|
20230728,171000,754468600,24600,24600,24600,24600,0
|
|
20230728,170900,754468600,24600,24600,24600,24600,0
|
|
20230728,170800,754468600,24600,24600,24600,24600,0
|
|
20230728,170700,754468600,24600,24600,24600,24600,0
|
|
20230728,170600,754468600,24600,24600,24600,24600,0
|
|
20230728,170500,754468600,24600,24600,24600,24600,0
|
|
20230728,170400,754468600,24600,24600,24600,24600,0
|
|
20230728,170300,754468600,24600,24600,24600,24600,0
|
|
20230728,170200,754468600,24600,24600,24600,24600,0
|
|
20230728,170100,754468600,24600,24600,24600,24600,0
|
|
20230728,170000,754468600,24600,24600,24600,24600,543
|
|
20230728,165900,754468600,24600,24600,24600,24600,0
|
|
20230728,165800,754468600,24600,24600,24600,24600,0
|
|
20230728,165700,754468600,24600,24600,24600,24600,0
|
|
20230728,165600,754468600,24600,24600,24600,24600,0
|
|
20230728,165500,754468600,24600,24600,24600,24600,0
|
|
20230728,165400,754468600,24600,24600,24600,24600,0
|
|
20230728,165300,754468600,24600,24600,24600,24600,0
|
|
20230728,165200,754468600,24600,24600,24600,24600,0
|
|
20230728,165100,754468600,24600,24600,24600,24600,0
|
|
20230728,165000,754468600,24600,24600,24600,24600,0
|
|
20230728,164900,754468600,24600,24600,24600,24600,0
|
|
20230728,164800,754468600,24600,24600,24600,24600,0
|
|
20230728,164700,754468600,24600,24600,24600,24600,0
|
|
20230728,164600,754468600,24600,24600,24600,24600,0
|
|
20230728,164500,754468600,24600,24600,24600,24600,0
|
|
20230728,164400,754468600,24600,24600,24600,24600,0
|
|
20230728,164300,754468600,24600,24600,24600,24600,0
|
|
20230728,164200,754468600,24600,24600,24600,24600,0
|
|
20230728,164100,754468600,24600,24600,24600,24600,0
|
|
20230728,164000,754468600,24600,24600,24600,24600,0
|
|
20230728,163900,754468600,24600,24600,24600,24600,0
|
|
20230728,163800,754468600,24600,24600,24600,24600,0
|
|
20230728,163700,754468600,24600,24600,24600,24600,0
|
|
20230728,163600,754468600,24600,24600,24600,24600,0
|
|
20230728,163500,754468600,24600,24600,24600,24600,0
|
|
20230728,163400,754468600,24600,24600,24600,24600,0
|
|
20230728,163300,754468600,24600,24600,24600,24600,0
|
|
20230728,163200,754468600,24600,24600,24600,24600,0
|
|
20230728,163100,754468600,24600,24600,24600,24600,0
|
|
20230728,163000,754468600,24600,24600,24600,24600,543
|
|
20230728,162900,754468600,24600,24600,24600,24600,0
|
|
20230728,162800,754468600,24600,24600,24600,24600,0
|
|
20230728,162700,754468600,24600,24600,24600,24600,0
|
|
20230728,162600,754468600,24600,24600,24600,24600,0
|
|
20230728,162500,754468600,24600,24600,24600,24600,0
|
|
20230728,162400,754468600,24600,24600,24600,24600,0
|
|
20230728,162300,754468600,24600,24600,24600,24600,0
|
|
20230728,162200,754468600,24600,24600,24600,24600,0
|
|
20230728,162100,754468600,24600,24600,24600,24600,0
|
|
20230728,162000,754468600,24600,24600,24600,24600,0
|
|
20230728,161900,754468600,24600,24600,24600,24600,0
|
|
20230728,161800,754468600,24600,24600,24600,24600,0
|
|
20230728,161700,754468600,24600,24600,24600,24600,0
|
|
20230728,161600,754468600,24600,24600,24600,24600,0
|
|
20230728,161500,754468600,24600,24600,24600,24600,0
|
|
20230728,161400,754468600,24600,24600,24600,24600,0
|
|
20230728,161300,754468600,24600,24600,24600,24600,0
|
|
20230728,161200,754468600,24600,24600,24600,24600,0
|
|
20230728,161100,754468600,24600,24600,24600,24600,0
|
|
20230728,161000,754468600,24600,24600,24600,24600,0
|
|
20230728,160900,754468600,24600,24600,24600,24600,0
|
|
20230728,160800,754468600,24600,24600,24600,24600,0
|
|
20230728,160700,754468600,24600,24600,24600,24600,0
|
|
20230728,160600,754468600,24600,24600,24600,24600,0
|
|
20230728,160500,754468600,24600,24600,24600,24600,0
|
|
20230728,160400,754468600,24600,24600,24600,24600,0
|
|
20230728,160300,754468600,24600,24600,24600,24600,0
|
|
20230728,160200,754468600,24600,24600,24600,24600,0
|
|
20230728,160100,754468600,24600,24600,24600,24600,0
|
|
20230728,160000,754468600,24600,24600,24600,24600,543
|
|
20230728,155900,754468600,24600,24600,24600,24600,0
|
|
20230728,155800,754468600,24600,24600,24600,24600,0
|
|
20230728,155700,754468600,24600,24600,24600,24600,0
|
|
20230728,155600,754468600,24600,24600,24600,24600,0
|
|
20230728,155500,754468600,24600,24600,24600,24600,0
|
|
20230728,155400,754468600,24600,24600,24600,24600,0
|
|
20230728,155300,754468600,24600,24600,24600,24600,0
|
|
20230728,155200,754468600,24600,24600,24600,24600,0
|
|
20230728,155100,754468600,24600,24600,24600,24600,0
|
|
20230728,155000,754468600,24600,24600,24600,24600,0
|
|
20230728,154900,754468600,24600,24600,24600,24600,0
|
|
20230728,154800,754468600,24600,24600,24600,24600,0
|
|
20230728,154700,754468600,24600,24600,24600,24600,0
|
|
20230728,154600,754468600,24600,24600,24600,24600,0
|
|
20230728,154500,754468600,24600,24600,24600,24600,0
|
|
20230728,154400,754468600,24600,24600,24600,24600,0
|
|
20230728,154300,754468600,24600,24600,24600,24600,0
|
|
20230728,154200,754468600,24600,24600,24600,24600,0
|
|
20230728,154100,754468600,24600,24600,24600,24600,0
|
|
20230728,154000,754468600,24600,24600,24600,24600,0
|
|
20230728,153900,754468600,24600,24600,24600,24600,0
|
|
20230728,153800,754468600,24600,24600,24600,24600,0
|
|
20230728,153700,754468600,24600,24600,24600,24600,0
|
|
20230728,153600,754468600,24600,24600,24600,24600,0
|
|
20230728,153500,754468600,24600,24600,24600,24600,0
|
|
20230728,153400,754468600,24600,24600,24600,24600,0
|
|
20230728,153300,754468600,24600,24600,24600,24600,0
|
|
20230728,153200,754468600,24600,24600,24600,24600,0
|
|
20230728,153100,754468600,24600,24600,24600,24600,0
|
|
20230728,153000,754468600,24600,24600,24600,24600,1086
|
|
20230728,152900,741110800,24500,24500,24500,24500,0
|
|
20230728,152800,741110800,24500,24500,24500,24500,0
|
|
20230728,152700,741110800,24500,24500,24500,24500,0
|
|
20230728,152600,741110800,24500,24500,24500,24500,0
|
|
20230728,152500,741110800,24500,24500,24500,24500,0
|
|
20230728,152400,741110800,24500,24500,24500,24500,0
|
|
20230728,152300,741110800,24500,24500,24500,24500,0
|
|
20230728,152200,741110800,24500,24500,24500,24500,0
|
|
20230728,152100,741110800,24500,24500,24500,24500,0
|
|
20230728,152000,741110800,24500,24500,24500,24500,0
|
|
20230728,151900,741110800,24500,24500,24500,24450,206
|
|
20230728,151800,736064100,24550,24500,24550,24500,93
|
|
20230728,151700,733785450,24550,24550,24550,24500,9
|
|
20230728,151600,733564800,24550,24500,24550,24500,19
|
|
20230728,151500,733099250,24550,24600,24600,24550,158
|
|
20230728,151400,729220150,24600,24550,24600,24550,6
|
|
20230728,151300,729072800,24600,24550,24600,24550,137
|
|
20230728,151200,725704350,24550,24550,24550,24550,100
|
|
20230728,151100,723249350,24550,24550,24550,24550,44
|
|
20230728,151000,722169150,24550,24600,24600,24550,27
|
|
20230728,150900,721506200,24550,24550,24550,24550,28
|
|
20230728,150800,720818800,24550,24550,24550,24500,13
|
|
20230728,150700,720500200,24550,24550,24550,24550,5
|
|
20230728,150600,720377450,24550,24500,24550,24500,180
|
|
20230728,150500,715967400,24450,24450,24450,24450,542
|
|
20230728,150400,702715500,24450,24450,24450,24450,24
|
|
20230728,150300,702128700,24450,24450,24500,24450,479
|
|
20230728,150200,690416900,24450,24450,24450,24450,25
|
|
20230728,150100,689805650,24500,24500,24500,24500,1
|
|
20230728,150000,689781150,24450,24450,24500,24450,44
|
|
20230728,145900,688705300,24500,24500,24500,24450,3
|
|
20230728,145800,688631850,24450,24400,24450,24400,245
|
|
20230728,145700,682642150,24400,24450,24450,24400,32
|
|
20230728,145600,681861200,24450,24400,24450,24400,40
|
|
20230728,145500,680884400,24400,24400,24400,24400,20
|
|
20230728,145400,680396400,24400,24400,24400,24400,20
|
|
20230728,145300,679908400,24400,24450,24450,24400,10
|
|
20230728,145200,679664350,24450,24400,24450,24400,211
|
|
20230728,145100,674505950,24400,24450,24450,24400,19
|
|
20230728,145000,674042200,24450,24450,24450,24450,11
|
|
20230728,144900,673773250,24450,24500,24500,24450,41
|
|
20230728,144800,672769800,24450,24500,24500,24450,22
|
|
20230728,144700,672231850,24450,24450,24450,24450,25
|
|
20230728,144600,671620600,24450,24500,24500,24450,12
|
|
20230728,144500,671327150,24450,24500,24500,24450,21
|
|
20230728,144400,670813650,24450,24450,24500,24450,22
|
|
20230728,144300,670275700,24500,24450,24500,24450,260
|
|
20230728,144200,663918650,24450,24450,24450,24450,9
|
|
20230728,144100,663698600,24450,24450,24450,24450,12
|
|
20230728,144000,663405200,24450,24450,24450,24450,30
|
|
20230728,143900,662671700,24450,24450,24450,24450,11
|
|
20230728,143800,662402750,24450,24450,24450,24450,20
|
|
20230728,143700,661913750,24450,24450,24450,24450,10
|
|
20230728,143600,661669250,24450,24450,24450,24450,20
|
|
20230728,143500,661180250,24450,24450,24450,24450,11
|
|
20230728,143400,660911300,24400,24400,24400,24400,19
|
|
20230728,143300,660447700,24450,24450,24450,24450,34
|
|
20230728,143200,659616400,24500,24450,24500,24450,417
|
|
20230728,143100,649420600,24450,24450,24450,24450,30
|
|
20230728,143000,648687100,24450,24500,24500,24450,169
|
|
20230728,142900,644547150,24500,24500,24500,24500,44
|
|
20230728,142800,643469150,24500,24500,24500,24500,22
|
|
20230728,142700,642930150,24500,24500,24500,24500,9
|
|
20230728,142600,642709650,24500,24500,24500,24500,21
|
|
20230728,142500,642195150,24550,24500,24550,24500,10
|
|
20230728,142400,641950100,24600,24600,24600,24600,2
|
|
20230728,142300,641900900,24500,24500,24500,24500,36
|
|
20230728,142200,641018900,24550,24600,24600,24550,17
|
|
20230728,142100,640601250,24600,24500,24600,24500,13
|
|
20230728,142000,640282350,24500,24650,24650,24500,22
|
|
20230728,141900,639742600,24650,24650,24650,24650,406
|
|
20230728,141800,629734700,24650,24550,24650,24550,23
|
|
20230728,141700,629169850,24600,24550,24600,24550,25
|
|
20230728,141600,628555850,24550,24600,24600,24550,119
|
|
20230728,141500,625628900,24550,24450,24550,24450,142
|
|
20230728,141400,622148250,24450,24450,24450,24450,9
|
|
20230728,141300,621928200,24450,24450,24450,24450,0
|
|
20230728,141200,621928200,24450,24500,24500,24450,43
|
|
20230728,141100,620876750,24450,24450,24450,24450,0
|
|
20230728,141000,620876750,24450,24450,24450,24450,31
|
|
20230728,140900,620118800,24450,24450,24450,24450,9
|
|
20230728,140800,619898750,24450,24450,24450,24450,10
|
|
20230728,140700,619654250,24450,24500,24500,24450,124
|
|
20230728,140600,616617400,24500,24500,24500,24500,12
|
|
20230728,140500,616323400,24450,24450,24450,24450,82
|
|
20230728,140400,614318500,24450,24450,24450,24450,0
|
|
20230728,140300,614318500,24450,24450,24450,24450,19
|
|
20230728,140200,613853950,24450,24450,24450,24450,11
|
|
20230728,140100,613585000,24500,24450,24500,24450,198
|
|
20230728,140000,608734450,24450,24450,24450,24450,18
|
|
20230728,135900,608294350,24450,24450,24450,24450,21
|
|
20230728,135800,607780900,24450,24450,24450,24450,9
|
|
20230728,135700,607560850,24450,24450,24450,24450,43
|
|
20230728,135600,606509500,24450,24450,24450,24450,0
|
|
20230728,135500,606509500,24450,24450,24450,24450,29
|
|
20230728,135400,605800450,24450,24500,24500,24450,13
|
|
20230728,135300,605482500,24450,24450,24450,24450,0
|
|
20230728,135200,605482500,24450,24450,24450,24450,42
|
|
20230728,135100,604455600,24450,24450,24450,24450,0
|
|
20230728,135000,604455600,24450,24450,24450,24450,20
|
|
20230728,134900,603966600,24450,24450,24450,24450,23
|
|
20230728,134800,603404250,24500,24450,24500,24450,34
|
|
20230728,134700,602571700,24450,24450,24450,24450,0
|
|
20230728,134600,602571700,24450,24450,24450,24450,30
|
|
20230728,134500,601838200,24450,24450,24500,24450,407
|
|
20230728,134400,591872350,24450,24450,24450,24450,80
|
|
20230728,134300,589916350,24450,24450,24450,24450,0
|
|
20230728,134200,589916350,24450,24450,24450,24450,21
|
|
20230728,134100,589402900,24450,24450,24450,24450,22
|
|
20230728,134000,588865000,24500,24500,24500,24500,0
|
|
20230728,133900,588865000,24500,24500,24500,24500,10
|
|
20230728,133800,588620000,24500,24500,24500,24500,20
|
|
20230728,133700,588130000,24500,24500,24500,24500,20
|
|
20230728,133600,587640000,24500,24500,24500,24500,11
|
|
20230728,133500,587370500,24500,24500,24500,24500,19
|
|
20230728,133400,586905000,24500,24500,24500,24500,0
|
|
20230728,133300,586905000,24500,24500,24500,24500,21
|
|
20230728,133200,586390500,24500,24550,24600,24500,60
|
|
20230728,133100,584917500,24500,24500,24500,24500,21
|
|
20230728,133000,584403000,24500,24500,24500,24500,10
|
|
20230728,132900,584158000,24500,24500,24550,24500,50
|
|
20230728,132800,582931500,24500,24500,24500,24500,11
|
|
20230728,132700,582662000,24500,24500,24500,24500,9
|
|
20230728,132600,582441500,24500,24500,24500,24500,9
|
|
20230728,132500,582221000,24500,24500,24500,24500,12
|
|
20230728,132400,581927000,24500,24500,24550,24500,32
|
|
20230728,132300,581142900,24500,24550,24550,24500,18
|
|
20230728,132200,580701550,24500,24500,24500,24500,29
|
|
20230728,132100,579991050,24500,24500,24500,24500,9
|
|
20230728,132000,579770550,24550,24550,24550,24500,57
|
|
20230728,131900,578373900,24550,24550,24550,24550,5
|
|
20230728,131800,578251150,24550,24550,24550,24500,31
|
|
20230728,131700,577490550,24550,24500,24550,24500,163
|
|
20230728,131600,573489550,24500,24400,24500,24400,325
|
|
20230728,131500,565535500,24400,24400,24400,24400,21
|
|
20230728,131400,565023100,24400,24400,24400,24400,533
|
|
20230728,131300,552017900,24400,24500,24500,24400,123
|
|
20230728,131200,549010450,24450,24450,24500,24450,14
|
|
20230728,131100,548668100,24450,24450,24450,24450,9
|
|
20230728,131000,548448050,24500,24400,24500,24400,70
|
|
20230728,130900,546735050,24450,24400,24450,24400,21
|
|
20230728,130800,546222100,24450,24450,24450,24450,156
|
|
20230728,130700,542407900,24450,24450,24450,24400,122
|
|
20230728,130600,539427050,24450,24450,24450,24450,1
|
|
20230728,130500,539402600,24450,24400,24450,24400,10
|
|
20230728,130400,539158550,24400,24350,24400,24350,174
|
|
20230728,130300,534914000,24350,24350,24350,24350,37
|
|
20230728,130200,534013050,24350,24350,24350,24350,39
|
|
20230728,130100,533063400,24350,24350,24350,24350,0
|
|
20230728,130000,533063400,24350,24350,24400,24350,76
|
|
20230728,125900,531210000,24300,24300,24300,24300,21
|
|
20230728,125800,530699700,24350,24300,24350,24300,155
|
|
20230728,125700,526925950,24300,24250,24300,24250,267
|
|
20230728,125600,520440300,24250,24300,24300,24250,470
|
|
20230728,125500,509036750,24300,24300,24300,24250,438
|
|
20230728,125400,498393700,24350,24350,24350,24300,540
|
|
20230728,125300,485252450,24350,24400,24400,24350,175
|
|
20230728,125200,480983950,24400,24500,24500,24400,3231
|
|
20230728,125100,401832150,24500,24500,24550,24500,94
|
|
20230728,125000,399528100,24500,24500,24550,24500,171
|
|
20230728,124900,395338100,24550,24550,24550,24550,983
|
|
20230728,124800,371205450,24550,24550,24550,24550,115
|
|
20230728,124700,368382200,24550,24550,24550,24550,127
|
|
20230728,124600,365264350,24550,24550,24550,24550,145
|
|
20230728,124500,361704600,24550,24550,24550,24550,68
|
|
20230728,124400,360035200,24550,24550,24550,24550,117
|
|
20230728,124300,357162850,24550,24550,24600,24550,674
|
|
20230728,124200,340616100,24600,24600,24600,24600,828
|
|
20230728,124100,320247300,24600,24600,24600,24600,126
|
|
20230728,124000,317147700,24600,24600,24600,24600,63
|
|
20230728,123900,315597900,24600,24650,24650,24600,635
|
|
20230728,123800,299945550,24650,24650,24650,24650,104
|
|
20230728,123700,297381950,24650,24650,24650,24650,116
|
|
20230728,123600,294522550,24650,24650,24650,24650,126
|
|
20230728,123500,291416650,24650,24700,24700,24650,67
|
|
20230728,123400,289765050,24700,24800,24800,24700,159
|
|
20230728,123300,285827800,24750,24650,24850,24650,619
|
|
20230728,123200,270481650,24700,24650,24700,24650,239
|
|
20230728,123100,264580900,24650,24600,24700,24600,272
|
|
20230728,123000,257881150,24650,24600,24650,24600,115
|
|
20230728,122900,255051650,24600,24600,24600,24600,83
|
|
20230728,122800,253009850,24600,24700,24700,24600,452
|
|
20230728,122700,241868700,24700,24650,24700,24650,114
|
|
20230728,122600,239058100,24650,24700,24700,24650,80
|
|
20230728,122500,237085550,24700,24700,24750,24700,529
|
|
20230728,122400,224017750,24700,24700,24700,24700,11
|
|
20230728,122300,223746050,24700,24700,24700,24700,20
|
|
20230728,122200,223252050,24700,24650,24700,24650,209
|
|
20230728,122100,218090200,24700,24650,24700,24650,14
|
|
20230728,122000,217744950,24700,24700,24700,24700,1
|
|
20230728,121900,217720250,24650,24650,24700,24650,22
|
|
20230728,121800,217177900,24700,24700,24700,24700,1
|
|
20230728,121700,217153200,24650,24650,24650,24650,9
|
|
20230728,121600,216931350,24650,24650,24650,24650,11
|
|
20230728,121500,216660200,24650,24650,24650,24650,0
|
|
20230728,121400,216660200,24650,24650,24650,24650,20
|
|
20230728,121300,216167200,24700,24700,24700,24700,0
|
|
20230728,121200,216167200,24700,24700,24700,24700,50
|
|
20230728,121100,214932200,24650,24650,24650,24650,20
|
|
20230728,121000,214439200,24650,24650,24650,24650,0
|
|
20230728,120900,214439200,24650,24650,24650,24650,11
|
|
20230728,120800,214168050,24650,24700,24700,24650,11
|
|
20230728,120700,213896850,24700,24700,24700,24700,0
|
|
20230728,120600,213896850,24700,24700,24700,24700,1
|
|
20230728,120500,213872150,24650,24650,24650,24650,9
|
|
20230728,120400,213650300,24700,24650,24700,24650,60
|
|
20230728,120300,212170800,24650,24650,24650,24650,9
|
|
20230728,120200,211948950,24700,24700,24700,24700,12
|
|
20230728,120100,211652550,24700,24700,24700,24700,1
|
|
20230728,120000,211627850,24700,24700,24700,24650,18
|
|
20230728,115900,211183700,24700,24650,24700,24650,12
|
|
20230728,115800,210887850,24700,24650,24700,24650,13
|
|
20230728,115700,210567100,24650,24650,24650,24650,10
|
|
20230728,115600,210320600,24650,24650,24650,24650,11
|
|
20230728,115500,210049450,24650,24650,24650,24650,0
|
|
20230728,115400,210049450,24650,24650,24650,24650,9
|
|
20230728,115300,209827600,24700,24700,24700,24700,20
|
|
20230728,115200,209333600,24650,24650,24650,24650,0
|
|
20230728,115100,209333600,24650,24650,24650,24650,20
|
|
20230728,115000,208840600,24650,24650,24650,24650,0
|
|
20230728,114900,208840600,24650,24650,24650,24650,0
|
|
20230728,114800,208840600,24650,24650,24650,24650,9
|
|
20230728,114700,208618750,24700,24700,24700,24700,4
|
|
20230728,114600,208519950,24650,24650,24650,24650,21
|
|
20230728,114500,208002300,24650,24650,24650,24650,0
|
|
20230728,114400,208002300,24650,24650,24650,24650,0
|
|
20230728,114300,208002300,24650,24650,24650,24650,20
|
|
20230728,114200,207509300,24700,24700,24700,24700,0
|
|
20230728,114100,207509300,24700,24650,24750,24650,97
|
|
20230728,114000,205112850,24650,24650,24650,24650,9
|
|
20230728,113900,204891000,24650,24650,24650,24650,0
|
|
20230728,113800,204891000,24650,24650,24650,24650,11
|
|
20230728,113700,204619850,24650,24650,24650,24650,9
|
|
20230728,113600,204398000,24650,24650,24650,24650,111
|
|
20230728,113500,201661850,24700,24700,24700,24700,5
|
|
20230728,113400,201538350,24650,24650,24650,24650,10
|
|
20230728,113300,201291850,24650,24650,24650,24650,11
|
|
20230728,113200,201020700,24650,24650,24650,24650,9
|
|
20230728,113100,200798850,24700,24700,24700,24700,1
|
|
20230728,113000,200774150,24700,24700,24700,24700,14
|
|
20230728,112900,200428350,24700,24650,24700,24650,11
|
|
20230728,112800,200157100,24650,24650,24650,24650,10
|
|
20230728,112700,199910600,24650,24650,24650,24650,0
|
|
20230728,112600,199910600,24650,24650,24650,24650,9
|
|
20230728,112500,199688750,24700,24700,24700,24700,295
|
|
20230728,112400,192402250,24650,24650,24650,24650,86
|
|
20230728,112300,190282350,24600,24600,24600,24600,61
|
|
20230728,112200,188781750,24600,24600,24600,24600,0
|
|
20230728,112100,188781750,24600,24600,24600,24600,11
|
|
20230728,112000,188511150,24600,24600,24600,24600,9
|
|
20230728,111900,188289750,24600,24600,24600,24600,0
|
|
20230728,111800,188289750,24600,24600,24600,24600,20
|
|
20230728,111700,187797750,24600,24600,24600,24600,0
|
|
20230728,111600,187797750,24600,24600,24600,24600,11
|
|
20230728,111500,187527150,24600,24600,24600,24600,9
|
|
20230728,111400,187305750,24600,24600,24600,24600,0
|
|
20230728,111300,187305750,24600,24600,24600,24600,11
|
|
20230728,111200,187035150,24600,24650,24650,24600,10
|
|
20230728,111100,186789100,24650,24650,24650,24650,7
|
|
20230728,111000,186616550,24650,24650,24650,24650,5
|
|
20230728,110900,186493300,24600,24600,24600,24600,10
|
|
20230728,110800,186247300,24600,24600,24600,24600,0
|
|
20230728,110700,186247300,24600,24600,24600,24600,0
|
|
20230728,110600,186247300,24600,24600,24600,24600,9
|
|
20230728,110500,186025900,24650,24650,24650,24650,5
|
|
20230728,110400,185902650,24600,24650,24650,24600,195
|
|
20230728,110300,181096200,24650,24650,24650,24650,0
|
|
20230728,110200,181096200,24650,24650,24650,24650,11
|
|
20230728,110100,180825050,24650,24650,24650,24650,9
|
|
20230728,110000,180603200,24700,24700,24700,24700,1
|
|
20230728,105900,180578500,24700,24700,24700,24700,0
|
|
20230728,105800,180578500,24700,24650,24700,24650,11
|
|
20230728,105700,180307300,24700,24700,24700,24700,75
|
|
20230728,105600,178454800,24700,24700,24700,24700,0
|
|
20230728,105500,178454800,24700,24700,24700,24650,134
|
|
20230728,105400,175145450,24650,24650,24650,24650,24
|
|
20230728,105300,174553850,24650,24650,24650,24650,0
|
|
20230728,105200,174553850,24650,24700,24700,24650,19
|
|
20230728,105100,174085000,24650,24650,24650,24650,9
|
|
20230728,105000,173863150,24650,24650,24650,24650,0
|
|
20230728,104900,173863150,24650,24650,24650,24650,29
|
|
20230728,104800,173148300,24650,24650,24650,24650,0
|
|
20230728,104700,173148300,24650,24650,24650,24650,10
|
|
20230728,104600,172901800,24650,24650,24650,24650,0
|
|
20230728,104500,172901800,24650,24650,24650,24650,0
|
|
20230728,104400,172901800,24650,24650,24650,24650,34
|
|
20230728,104300,172063700,24650,24650,24650,24650,1
|
|
20230728,104200,172039050,24700,24700,24700,24700,9
|
|
20230728,104100,171816750,24700,24650,24700,24650,41
|
|
20230728,104000,170806050,24650,24750,24750,24650,38
|
|
20230728,103900,169868200,24750,24750,24750,24750,1
|
|
20230728,103800,169843450,24650,24750,24750,24650,12
|
|
20230728,103700,169547350,24650,24650,24650,24650,0
|
|
20230728,103600,169547350,24650,24650,24650,24650,199
|
|
20230728,103500,164642000,24650,24650,24650,24650,10
|
|
20230728,103400,164395500,24650,24650,24650,24650,0
|
|
20230728,103300,164395500,24650,24650,24650,24650,9
|
|
20230728,103200,164173650,24650,24650,24650,24650,0
|
|
20230728,103100,164173650,24650,24650,24650,24650,4
|
|
20230728,103000,164075050,24650,24650,24650,24650,9
|
|
20230728,102900,163853200,24700,24700,24700,24700,349
|
|
20230728,102800,155232900,24700,24700,24700,24700,30
|
|
20230728,102700,154491900,24650,24650,24650,24650,33
|
|
20230728,102600,153678450,24650,24650,24650,24650,34
|
|
20230728,102500,152840350,24650,24650,24650,24650,0
|
|
20230728,102400,152840350,24650,24650,24650,24650,15
|
|
20230728,102300,152470600,24600,24600,24600,24600,30
|
|
20230728,102200,151732600,24600,24600,24600,24600,0
|
|
20230728,102100,151732600,24600,24600,24600,24600,47
|
|
20230728,102000,150576400,24650,24650,24650,24650,307
|
|
20230728,101900,143008850,24600,24600,24600,24600,9
|
|
20230728,101800,142787450,24600,24600,24600,24600,167
|
|
20230728,101700,138679250,24600,24600,24600,24600,4
|
|
20230728,101600,138580850,24600,24600,24600,24600,9
|
|
20230728,101500,138359450,24600,24600,24600,24600,0
|
|
20230728,101400,138359450,24600,24600,24600,24600,38
|
|
20230728,101300,137424650,24600,24600,24600,24600,35
|
|
20230728,101200,136563650,24600,24600,24600,24600,0
|
|
20230728,101100,136563650,24600,24600,24600,24600,337
|
|
20230728,101000,128273450,24600,24600,24600,24600,109
|
|
20230728,100900,125592050,24600,24600,24600,24600,0
|
|
20230728,100800,125592050,24600,24600,24600,24600,30
|
|
20230728,100700,124854050,24600,24650,24650,24600,69
|
|
20230728,100600,123154150,24600,24600,24600,24600,0
|
|
20230728,100500,123154150,24600,24650,24650,24600,24
|
|
20230728,100400,122563300,24600,24600,24600,24600,0
|
|
20230728,100300,122563300,24600,24600,24600,24600,12
|
|
20230728,100200,122268100,24600,24700,24700,24600,1972
|
|
20230728,100100,73710200,24700,24700,24700,24700,240
|
|
20230728,100000,67782200,24700,24700,24700,24700,0
|
|
20230728,095900,67782200,24700,24700,24700,24700,9
|
|
20230728,095800,67559900,24850,24850,24850,24850,1
|
|
20230728,095700,67535050,24700,24700,24700,24700,87
|
|
20230728,095600,65386150,24700,24650,24700,24650,15
|
|
20230728,095500,65016150,24650,24700,24700,24650,202
|
|
20230728,095400,60026850,24700,24700,24700,24700,149
|
|
20230728,095300,56346550,24700,24700,24700,24700,9
|
|
20230728,095200,56124250,24850,24850,24850,24850,0
|
|
20230728,095100,56124250,24850,24700,24850,24700,25
|
|
20230728,095000,55506450,24750,24750,24750,24750,52
|
|
20230728,094900,54219450,24800,24800,24800,24800,2
|
|
20230728,094800,54169850,24750,24750,24750,24750,9
|
|
20230728,094700,53947100,24800,24800,24800,24800,0
|
|
20230728,094600,53947100,24800,24800,24800,24800,105
|
|
20230728,094500,51343100,24800,24800,24800,24800,4
|
|
20230728,094400,51243900,24850,24850,24850,24850,0
|
|
20230728,094300,51243900,24850,24850,24850,24850,2
|
|
20230728,094200,51194200,24850,24700,24850,24700,10
|
|
20230728,094100,50947050,24700,24700,24750,24700,300
|
|
20230728,094000,43536050,24700,24700,24700,24700,0
|
|
20230728,093900,43536050,24700,24700,24700,24700,34
|
|
20230728,093800,42696250,24700,24700,24700,24700,0
|
|
20230728,093700,42696250,24700,24700,24700,24700,60
|
|
20230728,093600,41214250,24750,24750,24750,24750,25
|
|
20230728,093500,40595500,24750,24750,24750,24750,0
|
|
20230728,093400,40595500,24750,24750,24800,24750,20
|
|
20230728,093300,40100000,24800,24800,24800,24800,15
|
|
20230728,093200,39728000,24800,24800,24800,24800,0
|
|
20230728,093100,39728000,24800,24750,24800,24750,11
|
|
20230728,093000,39455650,24800,24800,24800,24800,276
|
|
20230728,092900,32610850,24950,24950,24950,24950,2
|
|
20230728,092800,32560950,24850,24850,24850,24850,20
|
|
20230728,092700,32063950,24850,24850,24850,24850,0
|
|
20230728,092600,32063950,24850,24850,24850,24850,0
|
|
20230728,092500,32063950,24850,24850,24850,24850,30
|
|
20230728,092400,31318450,24900,24900,24900,24900,0
|
|
20230728,092300,31318450,24900,24900,24900,24900,1
|
|
20230728,092200,31293550,24850,24850,24850,24850,0
|
|
20230728,092100,31293550,24850,24850,24850,24850,1
|
|
20230728,092000,31268700,24850,24850,24850,24850,16
|
|
20230728,091900,30871100,24850,24850,24850,24850,20
|
|
20230728,091800,30374100,24850,24850,24850,24850,8
|
|
20230728,091700,30175300,24850,24850,24850,24850,215
|
|
20230728,091600,24832550,24850,24900,24900,24850,60
|
|
20230728,091500,23341300,25000,24950,25000,24950,114
|
|
20230728,091400,20492000,24900,24900,24900,24900,60
|
|
20230728,091300,18998000,24900,24900,24900,24900,0
|
|
20230728,091200,18998000,24900,24900,24900,24900,50
|
|
20230728,091100,17753000,24900,24900,24900,24900,0
|
|
20230728,091000,17753000,24900,24750,24900,24750,124
|
|
20230728,090900,14670000,24750,24750,24750,24750,7
|
|
20230728,090800,14496750,24750,24750,24750,24750,15
|
|
20230728,090700,14125500,24750,24850,24850,24750,188
|
|
20230728,090600,9466200,24850,24850,24850,24850,6
|
|
20230728,090500,9317100,24850,25000,25000,24850,62
|
|
20230728,090400,7769850,25000,25000,25000,25000,10
|
|
20230728,090300,7519850,25000,25000,25000,25000,35
|
|
20230728,090200,6644850,25050,25100,25100,25050,202
|
|
20230728,090100,1575700,25150,25100,25150,25100,5
|
|
20230728,090000,1450000,25000,25000,25000,25000,58
|