670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,200700,599319000,40200,40200,40200,40200,1012
|
|
20230728,200600,599319000,40200,40200,40200,40200,0
|
|
20230728,200500,599319000,40200,40200,40200,40200,0
|
|
20230728,200400,599319000,40200,40200,40200,40200,0
|
|
20230728,200300,599319000,40200,40200,40200,40200,0
|
|
20230728,200200,599319000,40200,40200,40200,40200,0
|
|
20230728,200100,599319000,40200,40200,40200,40200,0
|
|
20230728,200000,599319000,40200,40200,40200,40200,0
|
|
20230728,195900,599319000,40200,40200,40200,40200,0
|
|
20230728,195800,599319000,40200,40200,40200,40200,0
|
|
20230728,195700,599319000,40200,40200,40200,40200,0
|
|
20230728,195600,599319000,40200,40200,40200,40200,0
|
|
20230728,195500,599319000,40200,40200,40200,40200,0
|
|
20230728,195400,599319000,40200,40200,40200,40200,0
|
|
20230728,195300,599319000,40200,40200,40200,40200,0
|
|
20230728,195200,599319000,40200,40200,40200,40200,0
|
|
20230728,195100,599319000,40200,40200,40200,40200,0
|
|
20230728,195000,599319000,40200,40200,40200,40200,0
|
|
20230728,194900,599319000,40200,40200,40200,40200,0
|
|
20230728,194800,599319000,40200,40200,40200,40200,0
|
|
20230728,194700,599319000,40200,40200,40200,40200,0
|
|
20230728,194600,599319000,40200,40200,40200,40200,0
|
|
20230728,194500,599319000,40200,40200,40200,40200,0
|
|
20230728,194400,599319000,40200,40200,40200,40200,0
|
|
20230728,194300,599319000,40200,40200,40200,40200,0
|
|
20230728,194200,599319000,40200,40200,40200,40200,0
|
|
20230728,194100,599319000,40200,40200,40200,40200,0
|
|
20230728,194000,599319000,40200,40200,40200,40200,0
|
|
20230728,193900,599319000,40200,40200,40200,40200,0
|
|
20230728,193800,599319000,40200,40200,40200,40200,0
|
|
20230728,193700,599319000,40200,40200,40200,40200,1012
|
|
20230728,193600,599319000,40200,40200,40200,40200,0
|
|
20230728,193500,599319000,40200,40200,40200,40200,0
|
|
20230728,193400,599319000,40200,40200,40200,40200,0
|
|
20230728,193300,599319000,40200,40200,40200,40200,0
|
|
20230728,193200,599319000,40200,40200,40200,40200,0
|
|
20230728,193100,599319000,40200,40200,40200,40200,0
|
|
20230728,193000,599319000,40200,40200,40200,40200,0
|
|
20230728,192900,599319000,40200,40200,40200,40200,0
|
|
20230728,192800,599319000,40200,40200,40200,40200,0
|
|
20230728,192700,599319000,40200,40200,40200,40200,0
|
|
20230728,192600,599319000,40200,40200,40200,40200,0
|
|
20230728,192500,599319000,40200,40200,40200,40200,0
|
|
20230728,192400,599319000,40200,40200,40200,40200,0
|
|
20230728,192300,599319000,40200,40200,40200,40200,0
|
|
20230728,192200,599319000,40200,40200,40200,40200,0
|
|
20230728,192100,599319000,40200,40200,40200,40200,0
|
|
20230728,192000,599319000,40200,40200,40200,40200,0
|
|
20230728,191900,599319000,40200,40200,40200,40200,0
|
|
20230728,191800,599319000,40200,40200,40200,40200,0
|
|
20230728,191700,599319000,40200,40200,40200,40200,0
|
|
20230728,191600,599319000,40200,40200,40200,40200,0
|
|
20230728,191500,599319000,40200,40200,40200,40200,0
|
|
20230728,191400,599319000,40200,40200,40200,40200,0
|
|
20230728,191300,599319000,40200,40200,40200,40200,0
|
|
20230728,191200,599319000,40200,40200,40200,40200,0
|
|
20230728,191100,599319000,40200,40200,40200,40200,0
|
|
20230728,191000,599319000,40200,40200,40200,40200,0
|
|
20230728,190900,599319000,40200,40200,40200,40200,0
|
|
20230728,190800,599319000,40200,40200,40200,40200,0
|
|
20230728,190700,599319000,40200,40200,40200,40200,1012
|
|
20230728,190600,599319000,40200,40200,40200,40200,0
|
|
20230728,190500,599319000,40200,40200,40200,40200,0
|
|
20230728,190400,599319000,40200,40200,40200,40200,0
|
|
20230728,190300,599319000,40200,40200,40200,40200,0
|
|
20230728,190200,599319000,40200,40200,40200,40200,0
|
|
20230728,190100,599319000,40200,40200,40200,40200,0
|
|
20230728,190000,599319000,40200,40200,40200,40200,0
|
|
20230728,185900,599319000,40200,40200,40200,40200,0
|
|
20230728,185800,599319000,40200,40200,40200,40200,0
|
|
20230728,185700,599319000,40200,40200,40200,40200,0
|
|
20230728,185600,599319000,40200,40200,40200,40200,0
|
|
20230728,185500,599319000,40200,40200,40200,40200,0
|
|
20230728,185400,599319000,40200,40200,40200,40200,0
|
|
20230728,185300,599319000,40200,40200,40200,40200,0
|
|
20230728,185200,599319000,40200,40200,40200,40200,0
|
|
20230728,185100,599319000,40200,40200,40200,40200,0
|
|
20230728,185000,599319000,40200,40200,40200,40200,0
|
|
20230728,184900,599319000,40200,40200,40200,40200,0
|
|
20230728,184800,599319000,40200,40200,40200,40200,0
|
|
20230728,184700,599319000,40200,40200,40200,40200,0
|
|
20230728,184600,599319000,40200,40200,40200,40200,0
|
|
20230728,184500,599319000,40200,40200,40200,40200,0
|
|
20230728,184400,599319000,40200,40200,40200,40200,0
|
|
20230728,184300,599319000,40200,40200,40200,40200,0
|
|
20230728,184200,599319000,40200,40200,40200,40200,0
|
|
20230728,184100,599319000,40200,40200,40200,40200,0
|
|
20230728,184000,599319000,40200,40200,40200,40200,0
|
|
20230728,183900,599319000,40200,40200,40200,40200,0
|
|
20230728,183800,599319000,40200,40200,40200,40200,0
|
|
20230728,183700,599319000,40200,40200,40200,40200,1012
|
|
20230728,183600,599319000,40200,40200,40200,40200,0
|
|
20230728,183500,599319000,40200,40200,40200,40200,0
|
|
20230728,183400,599319000,40200,40200,40200,40200,0
|
|
20230728,183300,599319000,40200,40200,40200,40200,0
|
|
20230728,183200,599319000,40200,40200,40200,40200,0
|
|
20230728,183100,599319000,40200,40200,40200,40200,0
|
|
20230728,183000,599319000,40200,40200,40200,40200,0
|
|
20230728,182900,599319000,40200,40200,40200,40200,0
|
|
20230728,182800,599319000,40200,40200,40200,40200,0
|
|
20230728,182700,599319000,40200,40200,40200,40200,0
|
|
20230728,182600,599319000,40200,40200,40200,40200,0
|
|
20230728,182500,599319000,40200,40200,40200,40200,0
|
|
20230728,182400,599319000,40200,40200,40200,40200,0
|
|
20230728,182300,599319000,40200,40200,40200,40200,0
|
|
20230728,182200,599319000,40200,40200,40200,40200,0
|
|
20230728,182100,599319000,40200,40200,40200,40200,0
|
|
20230728,182000,599319000,40200,40200,40200,40200,0
|
|
20230728,181900,599319000,40200,40200,40200,40200,0
|
|
20230728,181800,599319000,40200,40200,40200,40200,0
|
|
20230728,181700,599319000,40200,40200,40200,40200,0
|
|
20230728,181600,599319000,40200,40200,40200,40200,0
|
|
20230728,181500,599319000,40200,40200,40200,40200,0
|
|
20230728,181400,599319000,40200,40200,40200,40200,0
|
|
20230728,181300,599319000,40200,40200,40200,40200,0
|
|
20230728,181200,599319000,40200,40200,40200,40200,0
|
|
20230728,181100,599319000,40200,40200,40200,40200,0
|
|
20230728,181000,599319000,40200,40200,40200,40200,0
|
|
20230728,180900,599319000,40200,40200,40200,40200,0
|
|
20230728,180800,599319000,40200,40200,40200,40200,0
|
|
20230728,180700,599319000,40200,40200,40200,40200,1012
|
|
20230728,180600,599319000,40200,40200,40200,40200,0
|
|
20230728,180500,599319000,40200,40200,40200,40200,0
|
|
20230728,180400,599319000,40200,40200,40200,40200,0
|
|
20230728,180300,599319000,40200,40200,40200,40200,0
|
|
20230728,180200,599319000,40200,40200,40200,40200,0
|
|
20230728,180100,599319000,40200,40200,40200,40200,0
|
|
20230728,180000,599319000,40200,40200,40200,40200,0
|
|
20230728,175900,599319000,40200,40200,40200,40200,0
|
|
20230728,175800,599319000,40200,40200,40200,40200,0
|
|
20230728,175700,599319000,40200,40200,40200,40200,0
|
|
20230728,175600,599319000,40200,40200,40200,40200,0
|
|
20230728,175500,599319000,40200,40200,40200,40200,0
|
|
20230728,175400,599319000,40200,40200,40200,40200,0
|
|
20230728,175300,599319000,40200,40200,40200,40200,0
|
|
20230728,175200,599319000,40200,40200,40200,40200,0
|
|
20230728,175100,599319000,40200,40200,40200,40200,0
|
|
20230728,175000,599319000,40200,40200,40200,40200,0
|
|
20230728,174900,599319000,40200,40200,40200,40200,0
|
|
20230728,174800,599319000,40200,40200,40200,40200,0
|
|
20230728,174700,599319000,40200,40200,40200,40200,0
|
|
20230728,174600,599319000,40200,40200,40200,40200,0
|
|
20230728,174500,599319000,40200,40200,40200,40200,0
|
|
20230728,174400,599319000,40200,40200,40200,40200,0
|
|
20230728,174300,599319000,40200,40200,40200,40200,0
|
|
20230728,174200,599319000,40200,40200,40200,40200,0
|
|
20230728,174100,599319000,40200,40200,40200,40200,0
|
|
20230728,174000,599319000,40200,40200,40200,40200,0
|
|
20230728,173900,599319000,40200,40200,40200,40200,0
|
|
20230728,173800,599319000,40200,40200,40200,40200,0
|
|
20230728,173700,599319000,40200,40200,40200,40200,1012
|
|
20230728,173600,599319000,40200,40200,40200,40200,0
|
|
20230728,173500,599319000,40200,40200,40200,40200,0
|
|
20230728,173400,599319000,40200,40200,40200,40200,0
|
|
20230728,173300,599319000,40200,40200,40200,40200,0
|
|
20230728,173200,599319000,40200,40200,40200,40200,0
|
|
20230728,173100,599319000,40200,40200,40200,40200,0
|
|
20230728,173000,599319000,40200,40200,40200,40200,0
|
|
20230728,172900,599319000,40200,40200,40200,40200,0
|
|
20230728,172800,599319000,40200,40200,40200,40200,0
|
|
20230728,172700,599319000,40200,40200,40200,40200,0
|
|
20230728,172600,599319000,40200,40200,40200,40200,0
|
|
20230728,172500,599319000,40200,40200,40200,40200,0
|
|
20230728,172400,599319000,40200,40200,40200,40200,0
|
|
20230728,172300,599319000,40200,40200,40200,40200,0
|
|
20230728,172200,599319000,40200,40200,40200,40200,0
|
|
20230728,172100,599319000,40200,40200,40200,40200,0
|
|
20230728,172000,599319000,40200,40200,40200,40200,0
|
|
20230728,171900,599319000,40200,40200,40200,40200,0
|
|
20230728,171800,599319000,40200,40200,40200,40200,0
|
|
20230728,171700,599319000,40200,40200,40200,40200,0
|
|
20230728,171600,599319000,40200,40200,40200,40200,0
|
|
20230728,171500,599319000,40200,40200,40200,40200,0
|
|
20230728,171400,599319000,40200,40200,40200,40200,0
|
|
20230728,171300,599319000,40200,40200,40200,40200,0
|
|
20230728,171200,599319000,40200,40200,40200,40200,0
|
|
20230728,171100,599319000,40200,40200,40200,40200,0
|
|
20230728,171000,599319000,40200,40200,40200,40200,0
|
|
20230728,170900,599319000,40200,40200,40200,40200,0
|
|
20230728,170800,599319000,40200,40200,40200,40200,0
|
|
20230728,170700,599319000,40200,40200,40200,40200,1012
|
|
20230728,170600,599319000,40200,40200,40200,40200,0
|
|
20230728,170500,599319000,40200,40200,40200,40200,0
|
|
20230728,170400,599319000,40200,40200,40200,40200,0
|
|
20230728,170300,599319000,40200,40200,40200,40200,0
|
|
20230728,170200,599319000,40200,40200,40200,40200,0
|
|
20230728,170100,599319000,40200,40200,40200,40200,0
|
|
20230728,170000,599319000,40200,40200,40200,40200,0
|
|
20230728,165900,599319000,40200,40200,40200,40200,0
|
|
20230728,165800,599319000,40200,40200,40200,40200,0
|
|
20230728,165700,599319000,40200,40200,40200,40200,0
|
|
20230728,165600,599319000,40200,40200,40200,40200,0
|
|
20230728,165500,599319000,40200,40200,40200,40200,0
|
|
20230728,165400,599319000,40200,40200,40200,40200,0
|
|
20230728,165300,599319000,40200,40200,40200,40200,0
|
|
20230728,165200,599319000,40200,40200,40200,40200,0
|
|
20230728,165100,599319000,40200,40200,40200,40200,0
|
|
20230728,165000,599319000,40200,40200,40200,40200,0
|
|
20230728,164900,599319000,40200,40200,40200,40200,0
|
|
20230728,164800,599319000,40200,40200,40200,40200,0
|
|
20230728,164700,599319000,40200,40200,40200,40200,0
|
|
20230728,164600,599319000,40200,40200,40200,40200,0
|
|
20230728,164500,599319000,40200,40200,40200,40200,0
|
|
20230728,164400,599319000,40200,40200,40200,40200,0
|
|
20230728,164300,599319000,40200,40200,40200,40200,0
|
|
20230728,164200,599319000,40200,40200,40200,40200,0
|
|
20230728,164100,599319000,40200,40200,40200,40200,0
|
|
20230728,164000,599319000,40200,40200,40200,40200,0
|
|
20230728,163900,599319000,40200,40200,40200,40200,0
|
|
20230728,163800,599319000,40200,40200,40200,40200,0
|
|
20230728,163700,599319000,40200,40200,40200,40200,1012
|
|
20230728,163600,599319000,40200,40200,40200,40200,0
|
|
20230728,163500,599319000,40200,40200,40200,40200,0
|
|
20230728,163400,599319000,40200,40200,40200,40200,0
|
|
20230728,163300,599319000,40200,40200,40200,40200,0
|
|
20230728,163200,599319000,40200,40200,40200,40200,0
|
|
20230728,163100,599319000,40200,40200,40200,40200,0
|
|
20230728,163000,599319000,40200,40200,40200,40200,0
|
|
20230728,162900,599319000,40200,40200,40200,40200,0
|
|
20230728,162800,599319000,40200,40200,40200,40200,0
|
|
20230728,162700,599319000,40200,40200,40200,40200,0
|
|
20230728,162600,599319000,40200,40200,40200,40200,0
|
|
20230728,162500,599319000,40200,40200,40200,40200,0
|
|
20230728,162400,599319000,40200,40200,40200,40200,0
|
|
20230728,162300,599319000,40200,40200,40200,40200,0
|
|
20230728,162200,599319000,40200,40200,40200,40200,0
|
|
20230728,162100,599319000,40200,40200,40200,40200,0
|
|
20230728,162000,599319000,40200,40200,40200,40200,0
|
|
20230728,161900,599319000,40200,40200,40200,40200,0
|
|
20230728,161800,599319000,40200,40200,40200,40200,0
|
|
20230728,161700,599319000,40200,40200,40200,40200,0
|
|
20230728,161600,599319000,40200,40200,40200,40200,0
|
|
20230728,161500,599319000,40200,40200,40200,40200,0
|
|
20230728,161400,599319000,40200,40200,40200,40200,0
|
|
20230728,161300,599319000,40200,40200,40200,40200,0
|
|
20230728,161200,599319000,40200,40200,40200,40200,0
|
|
20230728,161100,599319000,40200,40200,40200,40200,0
|
|
20230728,161000,599319000,40200,40200,40200,40200,0
|
|
20230728,160900,599319000,40200,40200,40200,40200,0
|
|
20230728,160800,599319000,40200,40200,40200,40200,0
|
|
20230728,160700,599319000,40200,40200,40200,40200,1012
|
|
20230728,160600,599319000,40200,40200,40200,40200,0
|
|
20230728,160500,599319000,40200,40200,40200,40200,0
|
|
20230728,160400,599319000,40200,40200,40200,40200,0
|
|
20230728,160300,599319000,40200,40200,40200,40200,0
|
|
20230728,160200,599319000,40200,40200,40200,40200,0
|
|
20230728,160100,599319000,40200,40200,40200,40200,0
|
|
20230728,160000,599319000,40200,40200,40200,40200,0
|
|
20230728,155900,599319000,40200,40200,40200,40200,0
|
|
20230728,155800,599319000,40200,40200,40200,40200,0
|
|
20230728,155700,599319000,40200,40200,40200,40200,0
|
|
20230728,155600,599319000,40200,40200,40200,40200,0
|
|
20230728,155500,599319000,40200,40200,40200,40200,0
|
|
20230728,155400,599319000,40200,40200,40200,40200,0
|
|
20230728,155300,599319000,40200,40200,40200,40200,0
|
|
20230728,155200,599319000,40200,40200,40200,40200,0
|
|
20230728,155100,599319000,40200,40200,40200,40200,0
|
|
20230728,155000,599319000,40200,40200,40200,40200,0
|
|
20230728,154900,599319000,40200,40200,40200,40200,0
|
|
20230728,154800,599319000,40200,40200,40200,40200,0
|
|
20230728,154700,599319000,40200,40200,40200,40200,0
|
|
20230728,154600,599319000,40200,40200,40200,40200,0
|
|
20230728,154500,599319000,40200,40200,40200,40200,0
|
|
20230728,154400,599319000,40200,40200,40200,40200,0
|
|
20230728,154300,599319000,40200,40200,40200,40200,0
|
|
20230728,154200,599319000,40200,40200,40200,40200,0
|
|
20230728,154100,599319000,40200,40200,40200,40200,0
|
|
20230728,154000,599319000,40200,40200,40200,40200,0
|
|
20230728,153900,599319000,40200,40200,40200,40200,0
|
|
20230728,153800,599319000,40200,40200,40200,40200,0
|
|
20230728,153700,599319000,40200,40200,40200,40200,1012
|
|
20230728,153600,599319000,40200,40200,40200,40200,0
|
|
20230728,153500,599319000,40200,40200,40200,40200,0
|
|
20230728,153400,599319000,40200,40200,40200,40200,0
|
|
20230728,153300,599319000,40200,40200,40200,40200,0
|
|
20230728,153200,599319000,40200,40200,40200,40200,0
|
|
20230728,153100,599319000,40200,40200,40200,40200,0
|
|
20230728,153000,599319000,40200,40200,40200,40200,1012
|
|
20230728,152900,558636600,40300,40300,40300,40300,0
|
|
20230728,152800,558636600,40300,40300,40300,40300,0
|
|
20230728,152700,558636600,40300,40300,40300,40300,0
|
|
20230728,152600,558636600,40300,40300,40300,40300,0
|
|
20230728,152500,558636600,40300,40300,40300,40300,0
|
|
20230728,152400,558636600,40300,40300,40300,40300,0
|
|
20230728,152300,558636600,40300,40300,40300,40300,0
|
|
20230728,152200,558636600,40300,40300,40300,40300,0
|
|
20230728,152100,558636600,40300,40300,40300,40300,0
|
|
20230728,152000,558636600,40300,40300,40300,40300,0
|
|
20230728,151900,558636600,40300,40250,40300,40250,124
|
|
20230728,151800,553642650,40250,40200,40250,40200,38
|
|
20230728,151700,552113200,40250,40150,40250,40150,68
|
|
20230728,151600,549378800,40150,40150,40200,40150,123
|
|
20230728,151500,544435950,40200,40200,40200,40150,74
|
|
20230728,151400,541462000,40200,40200,40200,40100,30
|
|
20230728,151300,540257150,40150,40150,40150,40100,39
|
|
20230728,151200,538693000,40100,40100,40100,40100,17
|
|
20230728,151100,538011300,40150,40100,40150,40100,25
|
|
20230728,151000,537007800,40150,40150,40150,40150,3
|
|
20230728,150900,536887350,40250,40150,40250,40150,21
|
|
20230728,150800,536043050,40150,40150,40150,40150,39
|
|
20230728,150700,534477200,40150,40150,40150,40150,18
|
|
20230728,150600,533754500,40150,40200,40250,40150,23
|
|
20230728,150500,532829800,40250,40100,40250,40100,56
|
|
20230728,150400,530576100,40100,40100,40100,40100,37
|
|
20230728,150300,529092400,40100,40150,40150,40100,19
|
|
20230728,150200,528330400,40100,40100,40100,40100,23
|
|
20230728,150100,527408100,40100,40150,40150,40100,37
|
|
20230728,150000,525924350,40100,40100,40150,40100,100
|
|
20230728,145900,521910450,40100,40100,40100,40100,19
|
|
20230728,145800,521148550,40100,40100,40100,40100,29
|
|
20230728,145700,519985650,40100,40100,40100,40100,38
|
|
20230728,145600,518461850,40100,40100,40100,40100,19
|
|
20230728,145500,517699950,40100,40200,40200,40100,67
|
|
20230728,145400,515008700,40200,40050,40200,40050,77
|
|
20230728,145300,511916450,40100,40100,40100,40050,141
|
|
20230728,145200,506262450,40100,40100,40100,40100,57
|
|
20230728,145100,503976750,40100,40200,40200,40100,11
|
|
20230728,145000,503534700,40200,40200,40200,40200,18
|
|
20230728,144900,502811100,40200,40200,40200,40200,34
|
|
20230728,144800,501444300,40200,40200,40200,40200,22
|
|
20230728,144700,500559900,40200,40200,40200,40200,1
|
|
20230728,144600,500519700,40250,40200,40250,40200,50
|
|
20230728,144500,498507250,40150,40100,40300,40100,52
|
|
20230728,144400,496415100,40100,40100,40100,40050,69
|
|
20230728,144300,493648350,40100,40100,40100,40100,41
|
|
20230728,144200,492004250,40100,40100,40100,40100,52
|
|
20230728,144100,489919050,40100,40100,40100,40100,1
|
|
20230728,144000,489878950,40100,40150,40150,40100,98
|
|
20230728,143900,485945100,40100,40100,40100,40100,24
|
|
20230728,143800,484982700,40100,40100,40100,40100,34
|
|
20230728,143700,483619300,40100,40150,40150,40100,6
|
|
20230728,143600,483378650,40200,40200,40200,40200,77
|
|
20230728,143500,480283250,40250,40200,40250,40200,17
|
|
20230728,143400,479599150,40200,40200,40200,40200,19
|
|
20230728,143300,478835350,40200,40200,40200,40200,34
|
|
20230728,143200,477468550,40200,40200,40200,40200,18
|
|
20230728,143100,476744950,40200,40150,40250,40150,63
|
|
20230728,143000,474213700,40150,40100,40150,40100,22
|
|
20230728,142900,473331350,40100,40100,40100,40100,2
|
|
20230728,142800,473251150,40150,40150,40150,40150,33
|
|
20230728,142700,471926200,40150,40050,40150,40050,38
|
|
20230728,142600,470401150,40050,40100,40100,40050,26
|
|
20230728,142500,469359400,40100,40100,40100,40100,17
|
|
20230728,142400,468677700,40100,40100,40100,40100,18
|
|
20230728,142300,467955900,40100,40100,40100,40100,20
|
|
20230728,142200,467153900,40100,40100,40100,40100,19
|
|
20230728,142100,466392000,40100,40150,40150,40100,20
|
|
20230728,142000,465589950,40100,40100,40100,40100,20
|
|
20230728,141900,464787950,40100,40100,40100,40100,48
|
|
20230728,141800,462863150,40100,40100,40100,40100,10
|
|
20230728,141700,462462150,40050,40050,40050,40050,43
|
|
20230728,141600,460740000,40050,40050,40050,40050,19
|
|
20230728,141500,459979050,40100,40100,40100,40100,32
|
|
20230728,141400,458695850,40050,40050,40050,40050,22
|
|
20230728,141300,457814750,40050,40100,40100,40050,3
|
|
20230728,141200,457694500,40050,40100,40100,40050,56
|
|
20230728,141100,455449250,40100,40100,40100,40100,1
|
|
20230728,141000,455409150,40100,40100,40100,40100,1
|
|
20230728,140900,455369050,40100,40100,40100,40100,583
|
|
20230728,140800,431990750,40150,40100,40150,40100,10
|
|
20230728,140700,431589400,40150,40150,40150,40150,10
|
|
20230728,140600,431187900,40150,40150,40150,40150,4
|
|
20230728,140500,431027300,40150,40150,40150,40150,19
|
|
20230728,140400,430264450,40150,40150,40150,40150,1
|
|
20230728,140300,430224300,40150,40150,40150,40150,3
|
|
20230728,140200,430103850,40150,40200,40200,40150,15
|
|
20230728,140100,429500900,40200,40150,40200,40150,10
|
|
20230728,140000,429098950,40150,40200,40200,40150,76
|
|
20230728,135900,426043850,40200,40200,40200,40200,1
|
|
20230728,135800,426003650,40200,40200,40200,40200,3
|
|
20230728,135700,425883050,40200,40200,40200,40200,20
|
|
20230728,135600,425079050,40200,40200,40200,40200,0
|
|
20230728,135500,425079050,40200,40200,40200,40200,20
|
|
20230728,135400,424275050,40200,40200,40200,40200,4
|
|
20230728,135300,424114250,40200,40200,40200,40200,4
|
|
20230728,135200,423953450,40250,40200,40250,40200,16
|
|
20230728,135100,423309550,40200,40200,40200,40200,1
|
|
20230728,135000,423269350,40200,40200,40200,40200,19
|
|
20230728,134900,422505550,40200,40200,40200,40200,4
|
|
20230728,134800,422344750,40200,40200,40200,40200,18
|
|
20230728,134700,421621150,40200,40200,40200,40200,1
|
|
20230728,134600,421580950,40200,40200,40200,40200,3
|
|
20230728,134500,421460350,40250,40350,40350,40250,98
|
|
20230728,134400,417511450,40350,40350,40350,40350,28
|
|
20230728,134300,416381650,40300,40300,40300,40300,23
|
|
20230728,134200,415454750,40300,40300,40300,40300,12
|
|
20230728,134100,414971150,40300,40300,40350,40300,63
|
|
20230728,134000,412432200,40300,40300,40350,40300,29
|
|
20230728,133900,411262700,40200,40200,40200,40150,26
|
|
20230728,133800,410217600,40200,40150,40200,40150,8
|
|
20230728,133700,409896050,40300,40150,40300,40150,42
|
|
20230728,133600,408204900,40100,40100,40100,40100,19
|
|
20230728,133500,407443000,40150,40100,40150,40100,4
|
|
20230728,133400,407282500,40150,40150,40150,40100,33
|
|
20230728,133300,405957600,40150,40150,40150,40150,7
|
|
20230728,133200,405676550,40100,40150,40150,40100,13
|
|
20230728,133100,405154750,40100,40150,40150,40100,31
|
|
20230728,133000,403911100,40200,40150,40200,40150,3
|
|
20230728,132900,403790550,40150,40150,40150,40150,19
|
|
20230728,132800,403027700,40150,40150,40150,40150,1
|
|
20230728,132700,402987550,40150,40150,40150,40150,21
|
|
20230728,132600,402144400,40150,40150,40150,40150,4
|
|
20230728,132500,401983800,40150,40150,40150,40150,0
|
|
20230728,132400,401983800,40150,40150,40200,40150,32
|
|
20230728,132300,400697500,40150,40150,40150,40150,1
|
|
20230728,132200,400657350,40150,40150,40150,40150,19
|
|
20230728,132100,399894500,40150,40100,40150,40100,69
|
|
20230728,132000,397124200,40100,40100,40150,40100,21
|
|
20230728,131900,396282050,40100,40100,40100,40100,1
|
|
20230728,131800,396241950,40100,40100,40100,40100,20
|
|
20230728,131700,395439950,40150,40150,40150,40150,2
|
|
20230728,131600,395359650,40100,40100,40100,40100,1
|
|
20230728,131500,395319550,40100,40150,40150,40100,16
|
|
20230728,131400,394677250,40150,40150,40150,40150,15
|
|
20230728,131300,394075000,40150,40150,40150,40150,2
|
|
20230728,131200,393994700,40150,40150,40150,40150,19
|
|
20230728,131100,393231850,40150,40150,40150,40100,46
|
|
20230728,131000,391385000,40100,40100,40150,40100,161
|
|
20230728,130900,384928850,40100,40100,40150,40100,102
|
|
20230728,130800,380833650,40100,40100,40100,40100,19
|
|
20230728,130700,380071750,40100,40100,40100,40100,2
|
|
20230728,130600,379991550,40100,40100,40100,40100,1
|
|
20230728,130500,379951450,40100,40100,40100,40100,18
|
|
20230728,130400,379229650,40100,40100,40150,40100,6
|
|
20230728,130300,378989000,40150,40100,40150,40100,119
|
|
20230728,130200,374212100,40150,40150,40150,40150,63
|
|
20230728,130100,371682650,40150,40200,40200,40150,22
|
|
20230728,130000,370799300,40150,40150,40150,40150,3
|
|
20230728,125900,370678850,40150,40150,40150,40150,2
|
|
20230728,125800,370598550,40150,40150,40150,40150,36
|
|
20230728,125700,369153150,40150,40150,40150,40150,1
|
|
20230728,125600,369113000,40150,40150,40150,40150,22
|
|
20230728,125500,368229700,40150,40150,40150,40150,4
|
|
20230728,125400,368069100,40150,40150,40150,40150,168
|
|
20230728,125300,361323900,40150,40150,40150,40150,2
|
|
20230728,125200,361243600,40150,40200,40200,40150,3
|
|
20230728,125100,361123100,40200,40150,40200,40150,5
|
|
20230728,125000,360922300,40150,40150,40150,40150,1
|
|
20230728,124900,360882150,40200,40200,40200,40200,96
|
|
20230728,124800,357022950,40150,40150,40150,40150,15
|
|
20230728,124700,356420700,40150,40150,40200,40150,99
|
|
20230728,124600,352441000,40200,40250,40250,40200,266
|
|
20230728,124500,341738600,40250,40250,40250,40250,1
|
|
20230728,124400,341698350,40250,40250,40250,40250,21
|
|
20230728,124300,340853100,40300,40250,40300,40250,15
|
|
20230728,124200,340248650,40300,40300,40300,40250,76
|
|
20230728,124100,337185950,40300,40350,40350,40300,21
|
|
20230728,124000,336339050,40350,40350,40350,40350,19
|
|
20230728,123900,335572400,40350,40350,40350,40350,0
|
|
20230728,123800,335572400,40350,40350,40350,40350,3
|
|
20230728,123700,335451350,40350,40350,40350,40350,21
|
|
20230728,123600,334604000,40350,40350,40350,40350,3
|
|
20230728,123500,334482950,40350,40450,40450,40350,116
|
|
20230728,123400,329790850,40450,40450,40450,40450,1
|
|
20230728,123300,329750400,40450,40450,40450,40450,19
|
|
20230728,123200,328981850,40450,40450,40450,40450,3
|
|
20230728,123100,328860500,40500,40450,40500,40450,58
|
|
20230728,123000,326513700,40450,40300,40450,40300,119
|
|
20230728,122900,321701950,40450,40500,40500,40450,56
|
|
20230728,122800,319436050,40300,40300,40500,40300,217
|
|
20230728,122700,310678700,40250,40300,40350,40250,26
|
|
20230728,122600,309629850,40300,40300,40300,40300,0
|
|
20230728,122500,309629850,40300,40300,40300,40300,32
|
|
20230728,122400,308340250,40250,40250,40350,40250,56
|
|
20230728,122300,306083550,40200,40250,40250,40200,34
|
|
20230728,122200,304715150,40250,40250,40300,40250,3
|
|
20230728,122100,304594350,40300,40250,40300,40250,51
|
|
20230728,122000,302539100,40300,40300,40300,40300,8
|
|
20230728,121900,302216700,40300,40300,40300,40300,2
|
|
20230728,121800,302136100,40300,40250,40300,40250,32
|
|
20230728,121700,300847150,40200,40200,40200,40200,2
|
|
20230728,121600,300766750,40200,40200,40200,40200,60
|
|
20230728,121500,298354750,40200,40200,40200,40200,51
|
|
20230728,121400,296304550,40200,40300,40300,40200,238
|
|
20230728,121300,286729400,40300,40300,40300,40300,3
|
|
20230728,121200,286608500,40300,40300,40300,40300,50
|
|
20230728,121100,284593500,40300,40300,40300,40300,19
|
|
20230728,121000,283827800,40300,40350,40350,40300,7
|
|
20230728,120900,283545650,40300,40300,40300,40300,19
|
|
20230728,120800,282779950,40250,40250,40250,40250,0
|
|
20230728,120700,282779950,40250,40250,40300,40250,62
|
|
20230728,120600,280282350,40200,40200,40200,40200,0
|
|
20230728,120500,280282350,40200,40200,40350,40200,135
|
|
20230728,120400,274843200,40200,40200,40200,40200,19
|
|
20230728,120300,274079400,40200,40150,40200,40150,7
|
|
20230728,120200,273798050,40150,40100,40150,40100,84
|
|
20230728,120100,270427750,40100,40100,40150,40100,6
|
|
20230728,120000,270187050,40150,40150,40150,40150,29
|
|
20230728,115900,269022700,40150,40100,40150,40100,58
|
|
20230728,115800,266694050,40100,40150,40150,40100,222
|
|
20230728,115700,257780800,40150,40150,40150,40150,23
|
|
20230728,115600,256857350,40150,40150,40150,40150,3
|
|
20230728,115500,256736900,40150,40150,40150,40150,1
|
|
20230728,115400,256696750,40200,40150,40200,40150,2
|
|
20230728,115300,256616400,40150,40150,40200,40150,6
|
|
20230728,115200,256375350,40150,40150,40150,40150,1
|
|
20230728,115100,256335200,40150,40150,40150,40150,1
|
|
20230728,115000,256295050,40150,40150,40200,40150,21
|
|
20230728,114900,255451850,40150,40150,40150,40150,0
|
|
20230728,114800,255451850,40150,40150,40150,40150,19
|
|
20230728,114700,254689000,40200,40150,40200,40150,107
|
|
20230728,114600,250387800,40150,40150,40150,40150,1
|
|
20230728,114500,250347650,40200,40150,40200,40150,2
|
|
20230728,114400,250267300,40150,40150,40150,40150,2
|
|
20230728,114300,250187000,40150,40150,40150,40150,22
|
|
20230728,114200,249303700,40150,40200,40200,40150,7
|
|
20230728,114100,249022400,40200,40200,40200,40200,5
|
|
20230728,114000,248821400,40150,40200,40200,40150,7
|
|
20230728,113900,248540050,40150,40150,40150,40150,3
|
|
20230728,113800,248419600,40150,40150,40150,40150,20
|
|
20230728,113700,247616600,40150,40150,40150,40150,0
|
|
20230728,113600,247616600,40150,40150,40150,40150,21
|
|
20230728,113500,246773450,40150,40150,40150,40150,133
|
|
20230728,113400,241433500,40150,40150,40150,40150,40
|
|
20230728,113300,239827500,40150,40200,40200,40150,41
|
|
20230728,113200,238179350,40200,40150,40200,40150,30
|
|
20230728,113100,236973400,40150,40150,40150,40150,19
|
|
20230728,113000,236210550,40200,40150,40200,40150,17
|
|
20230728,112900,235527200,40200,40200,40200,40200,19
|
|
20230728,112800,234763400,40200,40200,40200,40200,3
|
|
20230728,112700,234642800,40200,40200,40200,40200,1
|
|
20230728,112600,234602600,40300,40200,40300,40200,3
|
|
20230728,112500,234481900,40200,40200,40200,40150,28
|
|
20230728,112400,233356350,40150,40150,40200,40150,25
|
|
20230728,112300,232351800,40150,40200,40200,40150,13
|
|
20230728,112200,231829250,40150,40200,40200,40150,7
|
|
20230728,112100,231547900,40150,40150,40150,40150,0
|
|
20230728,112000,231547900,40150,40300,40300,40150,42
|
|
20230728,111900,229858150,40250,40200,40250,40200,50
|
|
20230728,111800,227845800,40200,40200,40200,40200,0
|
|
20230728,111700,227845800,40200,40200,40200,40200,3
|
|
20230728,111600,227725200,40200,40200,40200,40200,1
|
|
20230728,111500,227685000,40200,40200,40200,40200,3
|
|
20230728,111400,227564400,40200,40200,40200,40200,51
|
|
20230728,111300,225514200,40200,40250,40250,40200,16
|
|
20230728,111200,224870300,40200,40200,40200,40200,1
|
|
20230728,111100,224830100,40200,40200,40200,40200,3
|
|
20230728,111000,224709500,40200,40250,40250,40200,3
|
|
20230728,110900,224588850,40200,40250,40250,40200,101
|
|
20230728,110800,220526150,40250,40250,40250,40250,2
|
|
20230728,110700,220445650,40250,40250,40250,40250,2
|
|
20230728,110600,220365150,40250,40300,40300,40250,28
|
|
20230728,110500,219236850,40450,40500,40500,40250,71
|
|
20230728,110400,216363100,40450,40450,40450,40450,1
|
|
20230728,110300,216322650,40500,40250,40500,40250,2
|
|
20230728,110200,216241900,40250,40300,40300,40250,6
|
|
20230728,110100,216000250,40300,40300,40300,40250,226
|
|
20230728,110000,206894200,40300,40300,40300,40300,3
|
|
20230728,105900,206773300,40300,40250,40300,40250,86
|
|
20230728,105800,203307600,40250,40250,40250,40250,0
|
|
20230728,105700,203307600,40250,40500,40500,40250,110
|
|
20230728,105600,198871350,40350,40250,40350,40250,32
|
|
20230728,105500,197580450,40250,40250,40250,40250,0
|
|
20230728,105400,197580450,40250,40250,40250,40250,1
|
|
20230728,105300,197540200,40250,40300,40300,40250,7
|
|
20230728,105200,197258150,40250,40250,40250,40250,0
|
|
20230728,105100,197258150,40250,40350,40350,40250,52
|
|
20230728,105000,195161200,40350,40500,40700,40350,65
|
|
20230728,104900,192536350,40250,40250,40250,40250,0
|
|
20230728,104800,192536350,40250,40300,40550,40250,58
|
|
20230728,104700,190193400,40400,40400,40400,40400,12
|
|
20230728,104600,189708600,40350,40350,40350,40350,1
|
|
20230728,104500,189668250,40650,40600,40650,40350,9
|
|
20230728,104400,189303100,40400,40400,40400,40400,2
|
|
20230728,104300,189222300,40400,40400,40400,40400,1
|
|
20230728,104200,189181900,40600,40650,40650,40400,9
|
|
20230728,104100,188816450,40550,40550,40550,40550,2
|
|
20230728,104000,188735350,40300,40700,40700,40300,82
|
|
20230728,103900,185408850,40700,40550,40700,40300,11
|
|
20230728,103800,184962950,40300,40300,40300,40300,6
|
|
20230728,103700,184721150,40400,40400,40400,40400,2
|
|
20230728,103600,184640350,40400,40400,40400,40400,1
|
|
20230728,103500,184599950,40400,40400,40400,40400,1
|
|
20230728,103400,184559550,40400,40400,40400,40400,5
|
|
20230728,103300,184357550,40700,40700,40700,40700,0
|
|
20230728,103200,184357550,40700,40700,40700,40700,0
|
|
20230728,103100,184357550,40700,40700,40700,40700,35
|
|
20230728,103000,182933050,40350,40700,40700,40350,32
|
|
20230728,102900,181631350,40700,40700,40700,40700,50
|
|
20230728,102800,179596350,40650,40550,40650,40550,116
|
|
20230728,102700,174884350,40350,40350,40350,40350,2
|
|
20230728,102600,174803650,40600,40350,40600,40350,42
|
|
20230728,102500,173099000,40350,40550,40550,40350,44
|
|
20230728,102400,171319800,40350,40500,40500,40350,11
|
|
20230728,102300,170874600,40500,40350,40500,40350,262
|
|
20230728,102200,160269900,40400,40350,40500,40350,235
|
|
20230728,102100,150772550,40450,40450,40450,40200,17
|
|
20230728,102000,150085150,40400,40400,40400,40400,79
|
|
20230728,101900,146893550,40350,40350,40350,40350,1
|
|
20230728,101800,146853200,40350,40350,40350,40350,0
|
|
20230728,101700,146853200,40350,40200,40350,40150,22
|
|
20230728,101600,145968550,40350,40350,40350,40350,0
|
|
20230728,101500,145968550,40350,40200,40350,40200,2
|
|
20230728,101400,145888000,40200,40200,40200,40200,52
|
|
20230728,101300,143797600,40200,40200,40200,40200,4
|
|
20230728,101200,143636800,40150,40300,40300,40150,44
|
|
20230728,101100,141866700,40250,40200,40250,40200,24
|
|
20230728,101000,140901400,40200,40200,40200,40200,0
|
|
20230728,100900,140901400,40200,40200,40200,40200,0
|
|
20230728,100800,140901400,40200,40300,40300,40200,43
|
|
20230728,100700,139172700,40100,40100,40200,40100,126
|
|
20230728,100600,134117600,40200,40200,40200,40200,56
|
|
20230728,100500,131866400,40100,40150,40350,40100,40
|
|
20230728,100400,130260000,40100,40100,40100,40100,0
|
|
20230728,100300,130260000,40100,40150,40150,40100,30
|
|
20230728,100200,129055600,40100,40100,40100,40100,9
|
|
20230728,100100,128694700,40450,40200,40450,40200,188
|
|
20230728,100000,121136450,40200,40100,40200,40100,27
|
|
20230728,095900,120053450,40050,40100,40100,40050,242
|
|
20230728,095800,110359950,40100,40350,40350,40100,31
|
|
20230728,095700,109115150,40300,40300,40300,40300,11
|
|
20230728,095600,108671850,40100,40100,40100,40100,2
|
|
20230728,095500,108591650,40050,40050,40050,40050,0
|
|
20230728,095400,108591650,40050,40050,40050,40000,146
|
|
20230728,095300,102744400,40050,40050,40050,40050,50
|
|
20230728,095200,100741900,40050,40050,40050,40050,68
|
|
20230728,095100,98018500,40050,40050,40050,40050,70
|
|
20230728,095000,95215000,40050,40050,40050,40050,0
|
|
20230728,094900,95215000,40050,40050,40050,40050,2
|
|
20230728,094800,95134900,40250,40250,40250,40250,0
|
|
20230728,094700,95134900,40250,40100,40250,40100,142
|
|
20230728,094600,89437800,40050,40050,40050,40050,0
|
|
20230728,094500,89437800,40050,40050,40050,40050,16
|
|
20230728,094400,88797000,40300,40300,40300,40300,16
|
|
20230728,094300,88152200,40400,40050,40400,40050,68
|
|
20230728,094200,85422150,40350,40400,40400,40350,2
|
|
20230728,094100,85341400,40050,40100,40100,40050,120
|
|
20230728,094000,80531500,40050,40050,40450,40050,24
|
|
20230728,093900,79566700,40100,40150,40150,40100,58
|
|
20230728,093800,77239350,40050,40250,40450,40050,77
|
|
20230728,093700,74141200,40200,40050,40200,40050,16
|
|
20230728,093600,73499950,40150,40050,40150,40050,17
|
|
20230728,093500,72819000,40200,40100,40200,40100,60
|
|
20230728,093400,70410300,40050,40050,40050,40050,14
|
|
20230728,093300,69849600,40050,40050,40050,40050,0
|
|
20230728,093200,69849600,40050,40050,40050,40050,23
|
|
20230728,093100,68928450,40000,40050,40050,40000,54
|
|
20230728,093000,66765850,40050,40050,40100,40050,57
|
|
20230728,092900,64482950,40100,40100,40100,40100,2
|
|
20230728,092800,64402750,40100,40100,40100,40100,13
|
|
20230728,092700,63881450,40100,40050,40150,40050,134
|
|
20230728,092600,58501500,40050,40050,40050,40050,1
|
|
20230728,092500,58461450,40150,40100,40150,40100,15
|
|
20230728,092400,57859900,40100,40100,40100,40100,28
|
|
20230728,092300,56737100,40150,40150,40150,40150,44
|
|
20230728,092200,54970500,40050,40100,40100,40050,64
|
|
20230728,092100,52404950,40100,40050,40100,40050,54
|
|
20230728,092000,50242200,40000,40000,40000,40000,14
|
|
20230728,091900,49682200,40050,40050,40050,40050,164
|
|
20230728,091800,43114000,40050,40050,40050,40050,1
|
|
20230728,091700,43073950,40050,40050,40050,40050,20
|
|
20230728,091600,42272950,40100,40150,40150,40050,39
|
|
20230728,091500,40709400,40200,40200,40200,40150,68
|
|
20230728,091400,37975850,40200,40250,40250,40200,4
|
|
20230728,091300,37815000,40250,40250,40250,40200,25
|
|
20230728,091200,36809450,40250,40100,40250,40100,7
|
|
20230728,091100,36528600,40050,40050,40050,40050,34
|
|
20230728,091000,35166900,40050,40050,40050,40050,2
|
|
20230728,090900,35086800,40250,40250,40500,40250,219
|
|
20230728,090800,26242150,40050,40050,40050,40050,2
|
|
20230728,090700,26162050,40200,40200,40200,40200,166
|
|
20230728,090600,19488850,40050,39950,40250,39950,123
|
|
20230728,090500,14572200,39950,39950,40000,39950,114
|
|
20230728,090400,10017800,40050,40200,40200,40050,16
|
|
20230728,090300,9374750,40250,40250,40250,40250,0
|
|
20230728,090200,9374750,40250,40000,40250,39950,42
|
|
20230728,090100,7691950,39900,40250,40250,39900,11
|
|
20230728,090000,7252700,39850,39850,39850,39850,182
|