576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183300,3754581200,28000,28000,28000,28000,2865
|
|
20230728,183200,3754581200,28000,28000,28000,28000,0
|
|
20230728,183100,3754581200,28000,28000,28000,28000,0
|
|
20230728,183000,3754581200,28000,28000,28000,28000,0
|
|
20230728,182900,3754581200,28000,28000,28000,28000,0
|
|
20230728,182800,3754581200,28000,28000,28000,28000,0
|
|
20230728,182700,3754581200,28000,28000,28000,28000,0
|
|
20230728,182600,3754581200,28000,28000,28000,28000,0
|
|
20230728,182500,3754581200,28000,28000,28000,28000,0
|
|
20230728,182400,3754581200,28000,28000,28000,28000,0
|
|
20230728,182300,3754581200,28000,28000,28000,28000,0
|
|
20230728,182200,3754581200,28000,28000,28000,28000,0
|
|
20230728,182100,3754581200,28000,28000,28000,28000,0
|
|
20230728,182000,3754581200,28000,28000,28000,28000,0
|
|
20230728,181900,3754581200,28000,28000,28000,28000,0
|
|
20230728,181800,3754581200,28000,28000,28000,28000,0
|
|
20230728,181700,3754581200,28000,28000,28000,28000,0
|
|
20230728,181600,3754581200,28000,28000,28000,28000,0
|
|
20230728,181500,3754581200,28000,28000,28000,28000,0
|
|
20230728,181400,3754581200,28000,28000,28000,28000,0
|
|
20230728,181300,3754581200,28000,28000,28000,28000,0
|
|
20230728,181200,3754581200,28000,28000,28000,28000,0
|
|
20230728,181100,3754581200,28000,28000,28000,28000,0
|
|
20230728,181000,3754581200,28000,28000,28000,28000,0
|
|
20230728,180900,3754581200,28000,28000,28000,28000,0
|
|
20230728,180800,3754581200,28000,28000,28000,28000,0
|
|
20230728,180700,3754581200,28000,28000,28000,28000,0
|
|
20230728,180600,3754581200,28000,28000,28000,28000,0
|
|
20230728,180500,3754581200,28000,28000,28000,28000,0
|
|
20230728,180400,3754581200,28000,28000,28000,28000,0
|
|
20230728,180300,3754581200,28000,28000,28000,28000,2865
|
|
20230728,180200,3754581200,28000,28000,28000,28000,0
|
|
20230728,180100,3754581200,28000,28000,28000,28000,0
|
|
20230728,180000,3754581200,28000,28000,28000,28000,0
|
|
20230728,175900,3754581200,28000,28000,28000,28000,0
|
|
20230728,175800,3754581200,28000,28000,28000,28000,0
|
|
20230728,175700,3754581200,28000,28000,28000,28000,0
|
|
20230728,175600,3754581200,28000,28000,28000,28000,0
|
|
20230728,175500,3754581200,28000,28000,28000,28000,0
|
|
20230728,175400,3754581200,28000,28000,28000,28000,0
|
|
20230728,175300,3754581200,28000,28000,28000,28000,0
|
|
20230728,175200,3754581200,28000,28000,28000,28000,0
|
|
20230728,175100,3754581200,28000,28000,28000,28000,0
|
|
20230728,175000,3754581200,28000,28000,28000,28000,0
|
|
20230728,174900,3754581200,28000,28000,28000,28000,0
|
|
20230728,174800,3754581200,28000,28000,28000,28000,0
|
|
20230728,174700,3754581200,28000,28000,28000,28000,0
|
|
20230728,174600,3754581200,28000,28000,28000,28000,0
|
|
20230728,174500,3754581200,28000,28000,28000,28000,0
|
|
20230728,174400,3754581200,28000,28000,28000,28000,0
|
|
20230728,174300,3754581200,28000,28000,28000,28000,0
|
|
20230728,174200,3754581200,28000,28000,28000,28000,0
|
|
20230728,174100,3754581200,28000,28000,28000,28000,0
|
|
20230728,174000,3754581200,28000,28000,28000,28000,0
|
|
20230728,173900,3754581200,28000,28000,28000,28000,0
|
|
20230728,173800,3754581200,28000,28000,28000,28000,0
|
|
20230728,173700,3754581200,28000,28000,28000,28000,0
|
|
20230728,173600,3754581200,28000,28000,28000,28000,0
|
|
20230728,173500,3754581200,28000,28000,28000,28000,0
|
|
20230728,173400,3754581200,28000,28000,28000,28000,0
|
|
20230728,173300,3754581200,28000,28000,28000,28000,2865
|
|
20230728,173200,3754581200,28000,28000,28000,28000,0
|
|
20230728,173100,3754581200,28000,28000,28000,28000,0
|
|
20230728,173000,3754581200,28000,28000,28000,28000,0
|
|
20230728,172900,3754581200,28000,28000,28000,28000,0
|
|
20230728,172800,3754581200,28000,28000,28000,28000,0
|
|
20230728,172700,3754581200,28000,28000,28000,28000,0
|
|
20230728,172600,3754581200,28000,28000,28000,28000,0
|
|
20230728,172500,3754581200,28000,28000,28000,28000,0
|
|
20230728,172400,3754581200,28000,28000,28000,28000,0
|
|
20230728,172300,3754581200,28000,28000,28000,28000,0
|
|
20230728,172200,3754581200,28000,28000,28000,28000,0
|
|
20230728,172100,3754581200,28000,28000,28000,28000,0
|
|
20230728,172000,3754581200,28000,28000,28000,28000,0
|
|
20230728,171900,3754581200,28000,28000,28000,28000,0
|
|
20230728,171800,3754581200,28000,28000,28000,28000,0
|
|
20230728,171700,3754581200,28000,28000,28000,28000,0
|
|
20230728,171600,3754581200,28000,28000,28000,28000,0
|
|
20230728,171500,3754581200,28000,28000,28000,28000,0
|
|
20230728,171400,3754581200,28000,28000,28000,28000,0
|
|
20230728,171300,3754581200,28000,28000,28000,28000,0
|
|
20230728,171200,3754581200,28000,28000,28000,28000,0
|
|
20230728,171100,3754581200,28000,28000,28000,28000,0
|
|
20230728,171000,3754581200,28000,28000,28000,28000,0
|
|
20230728,170900,3754581200,28000,28000,28000,28000,0
|
|
20230728,170800,3754581200,28000,28000,28000,28000,0
|
|
20230728,170700,3754581200,28000,28000,28000,28000,0
|
|
20230728,170600,3754581200,28000,28000,28000,28000,0
|
|
20230728,170500,3754581200,28000,28000,28000,28000,0
|
|
20230728,170400,3754581200,28000,28000,28000,28000,0
|
|
20230728,170300,3754581200,28000,28000,28000,28000,2865
|
|
20230728,170200,3754581200,28000,28000,28000,28000,0
|
|
20230728,170100,3754581200,28000,28000,28000,28000,0
|
|
20230728,170000,3754581200,28000,28000,28000,28000,0
|
|
20230728,165900,3754581200,28000,28000,28000,28000,0
|
|
20230728,165800,3754581200,28000,28000,28000,28000,0
|
|
20230728,165700,3754581200,28000,28000,28000,28000,0
|
|
20230728,165600,3754581200,28000,28000,28000,28000,0
|
|
20230728,165500,3754581200,28000,28000,28000,28000,0
|
|
20230728,165400,3754581200,28000,28000,28000,28000,0
|
|
20230728,165300,3754581200,28000,28000,28000,28000,0
|
|
20230728,165200,3754581200,28000,28000,28000,28000,0
|
|
20230728,165100,3754581200,28000,28000,28000,28000,0
|
|
20230728,165000,3754581200,28000,28000,28000,28000,0
|
|
20230728,164900,3754581200,28000,28000,28000,28000,0
|
|
20230728,164800,3754581200,28000,28000,28000,28000,0
|
|
20230728,164700,3754581200,28000,28000,28000,28000,0
|
|
20230728,164600,3754581200,28000,28000,28000,28000,0
|
|
20230728,164500,3754581200,28000,28000,28000,28000,0
|
|
20230728,164400,3754581200,28000,28000,28000,28000,0
|
|
20230728,164300,3754581200,28000,28000,28000,28000,0
|
|
20230728,164200,3754581200,28000,28000,28000,28000,0
|
|
20230728,164100,3754581200,28000,28000,28000,28000,0
|
|
20230728,164000,3754581200,28000,28000,28000,28000,0
|
|
20230728,163900,3754581200,28000,28000,28000,28000,0
|
|
20230728,163800,3754581200,28000,28000,28000,28000,0
|
|
20230728,163700,3754581200,28000,28000,28000,28000,0
|
|
20230728,163600,3754581200,28000,28000,28000,28000,0
|
|
20230728,163500,3754581200,28000,28000,28000,28000,0
|
|
20230728,163400,3754581200,28000,28000,28000,28000,0
|
|
20230728,163300,3754581200,28000,28000,28000,28000,2865
|
|
20230728,163200,3754581200,28000,28000,28000,28000,0
|
|
20230728,163100,3754581200,28000,28000,28000,28000,0
|
|
20230728,163000,3754581200,28000,28000,28000,28000,0
|
|
20230728,162900,3754581200,28000,28000,28000,28000,0
|
|
20230728,162800,3754581200,28000,28000,28000,28000,0
|
|
20230728,162700,3754581200,28000,28000,28000,28000,0
|
|
20230728,162600,3754581200,28000,28000,28000,28000,0
|
|
20230728,162500,3754581200,28000,28000,28000,28000,0
|
|
20230728,162400,3754581200,28000,28000,28000,28000,0
|
|
20230728,162300,3754581200,28000,28000,28000,28000,0
|
|
20230728,162200,3754581200,28000,28000,28000,28000,0
|
|
20230728,162100,3754581200,28000,28000,28000,28000,0
|
|
20230728,162000,3754581200,28000,28000,28000,28000,0
|
|
20230728,161900,3754581200,28000,28000,28000,28000,0
|
|
20230728,161800,3754581200,28000,28000,28000,28000,0
|
|
20230728,161700,3754581200,28000,28000,28000,28000,0
|
|
20230728,161600,3754581200,28000,28000,28000,28000,0
|
|
20230728,161500,3754581200,28000,28000,28000,28000,0
|
|
20230728,161400,3754581200,28000,28000,28000,28000,0
|
|
20230728,161300,3754581200,28000,28000,28000,28000,0
|
|
20230728,161200,3754581200,28000,28000,28000,28000,0
|
|
20230728,161100,3754581200,28000,28000,28000,28000,0
|
|
20230728,161000,3754581200,28000,28000,28000,28000,0
|
|
20230728,160900,3754581200,28000,28000,28000,28000,0
|
|
20230728,160800,3754581200,28000,28000,28000,28000,0
|
|
20230728,160700,3754581200,28000,28000,28000,28000,0
|
|
20230728,160600,3754581200,28000,28000,28000,28000,0
|
|
20230728,160500,3754581200,28000,28000,28000,28000,0
|
|
20230728,160400,3754581200,28000,28000,28000,28000,0
|
|
20230728,160300,3754581200,28000,28000,28000,28000,2865
|
|
20230728,160200,3754581200,28000,28000,28000,28000,0
|
|
20230728,160100,3754581200,28000,28000,28000,28000,0
|
|
20230728,160000,3754581200,28000,28000,28000,28000,0
|
|
20230728,155900,3754581200,28000,28000,28000,28000,0
|
|
20230728,155800,3754581200,28000,28000,28000,28000,0
|
|
20230728,155700,3754581200,28000,28000,28000,28000,0
|
|
20230728,155600,3754581200,28000,28000,28000,28000,0
|
|
20230728,155500,3754581200,28000,28000,28000,28000,0
|
|
20230728,155400,3754581200,28000,28000,28000,28000,0
|
|
20230728,155300,3754581200,28000,28000,28000,28000,0
|
|
20230728,155200,3754581200,28000,28000,28000,28000,0
|
|
20230728,155100,3754581200,28000,28000,28000,28000,0
|
|
20230728,155000,3754581200,28000,28000,28000,28000,0
|
|
20230728,154900,3754581200,28000,28000,28000,28000,0
|
|
20230728,154800,3754581200,28000,28000,28000,28000,0
|
|
20230728,154700,3754581200,28000,28000,28000,28000,0
|
|
20230728,154600,3754581200,28000,28000,28000,28000,0
|
|
20230728,154500,3754581200,28000,28000,28000,28000,0
|
|
20230728,154400,3754581200,28000,28000,28000,28000,0
|
|
20230728,154300,3754581200,28000,28000,28000,28000,0
|
|
20230728,154200,3754581200,28000,28000,28000,28000,0
|
|
20230728,154100,3754581200,28000,28000,28000,28000,0
|
|
20230728,154000,3754581200,28000,28000,28000,28000,0
|
|
20230728,153900,3754581200,28000,28000,28000,28000,0
|
|
20230728,153800,3754581200,28000,28000,28000,28000,0
|
|
20230728,153700,3754581200,28000,28000,28000,28000,0
|
|
20230728,153600,3754581200,28000,28000,28000,28000,0
|
|
20230728,153500,3754581200,28000,28000,28000,28000,0
|
|
20230728,153400,3754581200,28000,28000,28000,28000,0
|
|
20230728,153300,3754581200,28000,28000,28000,28000,2865
|
|
20230728,153200,3754581200,28000,28000,28000,28000,0
|
|
20230728,153100,3754581200,28000,28000,28000,28000,0
|
|
20230728,153000,3754581200,28000,28000,28000,28000,2865
|
|
20230728,152900,3674361200,28050,28050,28050,28050,0
|
|
20230728,152800,3674361200,28050,28050,28050,28050,0
|
|
20230728,152700,3674361200,28050,28050,28050,28050,0
|
|
20230728,152600,3674361200,28050,28050,28050,28050,0
|
|
20230728,152500,3674361200,28050,28050,28050,28050,0
|
|
20230728,152400,3674361200,28050,28050,28050,28050,0
|
|
20230728,152300,3674361200,28050,28050,28050,28050,0
|
|
20230728,152200,3674361200,28050,28050,28050,28050,0
|
|
20230728,152100,3674361200,28050,28050,28050,28050,0
|
|
20230728,152000,3674361200,28050,28050,28050,28050,0
|
|
20230728,151900,3674361200,28050,28000,28100,28000,300
|
|
20230728,151800,3665952000,28000,28050,28100,28000,848
|
|
20230728,151700,3642160550,28050,28100,28100,28050,197
|
|
20230728,151600,3636627000,28050,28100,28100,28050,47
|
|
20230728,151500,3635306850,28100,28100,28100,28050,5
|
|
20230728,151400,3635166450,28050,28050,28050,28050,1
|
|
20230728,151300,3635138400,28050,28100,28100,28050,31
|
|
20230728,151200,3634267500,28100,28100,28100,28050,211
|
|
20230728,151100,3628338450,28050,28050,28050,28000,271
|
|
20230728,151000,3620737350,28050,28100,28100,28000,371
|
|
20230728,150900,3610330800,28100,28100,28100,28100,3
|
|
20230728,150800,3610246500,28100,28050,28100,28050,519
|
|
20230728,150700,3595670550,28050,28100,28100,28000,113
|
|
20230728,150600,3592500500,28100,28100,28100,28000,120
|
|
20230728,150500,3589128600,28050,28000,28050,28000,343
|
|
20230728,150400,3579523700,28000,28000,28000,28000,62
|
|
20230728,150300,3577787700,28000,28100,28100,28000,74
|
|
20230728,150200,3575715600,28000,28050,28050,28000,319
|
|
20230728,150100,3566770650,28000,28050,28050,28000,16
|
|
20230728,150000,3566322100,28000,28050,28050,28000,102
|
|
20230728,145900,3563465850,28000,28000,28000,28000,50
|
|
20230728,145800,3562065850,28000,28050,28050,28000,1848
|
|
20230728,145700,3510316850,28050,28050,28050,28050,48
|
|
20230728,145600,3508970450,28000,28050,28050,28000,186
|
|
20230728,145500,3503761950,28050,28000,28050,28000,280
|
|
20230728,145400,3495914350,28050,28100,28100,28050,358
|
|
20230728,145300,3485872000,28050,28050,28100,28050,142
|
|
20230728,145200,3481888650,28050,28050,28050,28050,179
|
|
20230728,145100,3476867700,28050,28050,28050,28050,101
|
|
20230728,145000,3474034650,28050,28050,28050,28050,170
|
|
20230728,144900,3469266150,28050,28050,28050,28050,224
|
|
20230728,144800,3462982950,28050,28100,28100,28050,470
|
|
20230728,144700,3449798950,28050,28000,28050,28000,221
|
|
20230728,144600,3443603400,28050,28000,28050,28000,107
|
|
20230728,144500,3440606600,28050,28050,28050,28000,359
|
|
20230728,144400,3430544400,28000,28000,28050,28000,551
|
|
20230728,144300,3415106050,28000,28050,28050,28000,342
|
|
20230728,144200,3405530000,28050,28050,28050,28000,145
|
|
20230728,144100,3401468700,28000,28050,28050,28000,498
|
|
20230728,144000,3387512950,28000,28000,28050,28000,162
|
|
20230728,143900,3382976850,28000,28000,28000,28000,323
|
|
20230728,143800,3373932850,28000,28000,28050,28000,165
|
|
20230728,143700,3369311400,28000,28000,28000,28000,346
|
|
20230728,143600,3359623400,28000,28100,28100,28000,569
|
|
20230728,143500,3343671400,28050,28100,28100,28050,219
|
|
20230728,143400,3337526950,28050,28050,28100,28050,141
|
|
20230728,143300,3333571000,28050,28050,28100,28050,258
|
|
20230728,143200,3326333450,28050,28050,28100,28050,264
|
|
20230728,143100,3318927950,28050,28050,28050,28050,177
|
|
20230728,143000,3313963100,28050,28050,28100,28050,382
|
|
20230728,142900,3303241950,28050,28150,28150,28050,2466
|
|
20230728,142800,3233988450,28150,28200,28250,28150,452
|
|
20230728,142700,3221244400,28200,28200,28250,28150,439
|
|
20230728,142600,3208865100,28150,28200,28250,28150,95
|
|
20230728,142500,3206190400,28150,28200,28200,28150,122
|
|
20230728,142400,3202753050,28200,28250,28250,28150,107
|
|
20230728,142300,3199736850,28150,28200,28200,28150,383
|
|
20230728,142200,3188945400,28150,28200,28200,28150,702
|
|
20230728,142100,3169152750,28200,28200,28300,28200,327
|
|
20230728,142000,3159929350,28250,28250,28250,28200,190
|
|
20230728,141900,3154564800,28250,28200,28250,28200,382
|
|
20230728,141800,3143776300,28250,28300,28300,28200,259
|
|
20230728,141700,3136462400,28200,28200,28300,28200,583
|
|
20230728,141600,3120011550,28250,28300,28300,28200,145
|
|
20230728,141500,3115917400,28300,28300,28300,28200,2852
|
|
20230728,141400,3035351400,28300,28300,28400,28250,168
|
|
20230728,141300,3030597450,28300,28300,28300,28250,336
|
|
20230728,141200,3021104000,28250,28300,28300,28250,190
|
|
20230728,141100,3015733200,28250,28250,28300,28250,120
|
|
20230728,141000,3012342950,28250,28300,28350,28250,1124
|
|
20230728,140900,2980487850,28300,28300,28300,28300,90
|
|
20230728,140800,2977940850,28300,28300,28300,28300,197
|
|
20230728,140700,2972365750,28300,28350,28350,28300,176
|
|
20230728,140600,2967381450,28350,28450,28450,28300,70
|
|
20230728,140500,2965399450,28300,28300,28450,28300,753
|
|
20230728,140400,2944002100,28300,28350,28350,28300,852
|
|
20230728,140300,2919885500,28300,28300,28400,28300,93
|
|
20230728,140200,2917253200,28300,28300,28350,28300,456
|
|
20230728,140100,2904345400,28350,28300,28400,28300,227
|
|
20230728,140000,2897909900,28300,28350,28400,28300,121
|
|
20230728,135900,2894483750,28350,28300,28350,28300,566
|
|
20230728,135800,2878464250,28300,28400,28400,28300,938
|
|
20230728,135700,2851876600,28400,28400,28400,28400,273
|
|
20230728,135600,2844123400,28400,28400,28450,28400,65
|
|
20230728,135500,2842277350,28450,28400,28450,28400,3
|
|
20230728,135400,2842192100,28450,28450,28450,28450,39
|
|
20230728,135300,2841082550,28400,28400,28400,28400,2
|
|
20230728,135200,2841025750,28400,28400,28400,28400,2
|
|
20230728,135100,2840968950,28400,28450,28450,28400,108
|
|
20230728,135000,2837901700,28400,28400,28400,28400,4
|
|
20230728,134900,2837788100,28400,28400,28400,28400,38
|
|
20230728,134800,2836708900,28400,28450,28450,28400,18
|
|
20230728,134700,2836197450,28400,28400,28400,28400,683
|
|
20230728,134600,2816800250,28400,28400,28400,28400,15
|
|
20230728,134500,2816374250,28400,28400,28450,28400,75
|
|
20230728,134400,2814244150,28400,28400,28450,28350,52
|
|
20230728,134300,2812767400,28400,28400,28400,28400,150
|
|
20230728,134200,2808507400,28400,28350,28400,28300,147
|
|
20230728,134100,2804340900,28350,28350,28350,28350,181
|
|
20230728,134000,2799209550,28400,28400,28400,28300,319
|
|
20230728,133900,2790177300,28350,28400,28400,28350,46
|
|
20230728,133800,2788872400,28350,28350,28400,28350,93
|
|
20230728,133700,2786232700,28350,28350,28350,28350,352
|
|
20230728,133600,2776253500,28400,28400,28400,28350,40
|
|
20230728,133500,2775118000,28350,28350,28400,28350,255
|
|
20230728,133400,2767888100,28400,28400,28400,28400,197
|
|
20230728,133300,2762293300,28400,28400,28400,28350,114
|
|
20230728,133200,2759055800,28400,28400,28400,28350,63
|
|
20230728,133100,2757268500,28350,28400,28400,28350,116
|
|
20230728,133000,2753974200,28400,28350,28400,28300,364
|
|
20230728,132900,2743661300,28350,28350,28350,28300,958
|
|
20230728,132800,2716502100,28350,28400,28400,28350,76
|
|
20230728,132700,2714346200,28400,28400,28400,28350,73
|
|
20230728,132600,2712273100,28400,28350,28400,28350,61
|
|
20230728,132500,2710543150,28400,28400,28400,28400,89
|
|
20230728,132400,2708015550,28400,28400,28450,28400,230
|
|
20230728,132300,2701483100,28350,28400,28400,28350,101
|
|
20230728,132200,2698614850,28400,28400,28400,28400,147
|
|
20230728,132100,2694440050,28400,28400,28450,28400,140
|
|
20230728,132000,2690460900,28400,28400,28400,28350,153
|
|
20230728,131900,2686117550,28350,28400,28400,28350,755
|
|
20230728,131800,2664682900,28400,28450,28450,28400,249
|
|
20230728,131700,2657611050,28400,28400,28400,28400,242
|
|
20230728,131600,2650738250,28450,28450,28450,28400,126
|
|
20230728,131500,2647155150,28400,28400,28450,28400,35
|
|
20230728,131400,2646159550,28450,28450,28450,28400,65
|
|
20230728,131300,2644311700,28450,28450,28450,28450,141
|
|
20230728,131200,2640300250,28450,28500,28500,28450,106
|
|
20230728,131100,2637283550,28450,28450,28450,28450,2
|
|
20230728,131000,2637226650,28450,28450,28450,28450,65
|
|
20230728,130900,2635377400,28450,28500,28500,28450,44
|
|
20230728,130800,2634125000,28450,28400,28450,28400,70
|
|
20230728,130700,2632135150,28450,28450,28450,28450,145
|
|
20230728,130600,2628009900,28400,28450,28450,28400,7590
|
|
20230728,130500,2412452150,28450,28450,28450,28400,1117
|
|
20230728,130400,2380725850,28500,28500,28500,28500,19
|
|
20230728,130300,2380184350,28450,28500,28550,28400,3929
|
|
20230728,130200,2268382700,28500,28500,28500,28500,32
|
|
20230728,130100,2267470700,28500,28500,28550,28500,91
|
|
20230728,130000,2264874200,28550,28550,28550,28550,5
|
|
20230728,125900,2264731450,28500,28500,28500,28500,34
|
|
20230728,125800,2263762450,28500,28550,28550,28500,40
|
|
20230728,125700,2262621950,28550,28600,28600,28550,229
|
|
20230728,125600,2256083900,28550,28550,28550,28550,0
|
|
20230728,125500,2256083900,28550,28500,28600,28500,606
|
|
20230728,125400,2238762900,28550,28550,28550,28500,323
|
|
20230728,125300,2229542800,28550,28500,28550,28500,61
|
|
20230728,125200,2227802750,28550,28550,28550,28550,16
|
|
20230728,125100,2227345950,28550,28550,28550,28500,100
|
|
20230728,125000,2224492800,28500,28500,28500,28500,62
|
|
20230728,124900,2222725800,28500,28500,28500,28500,35
|
|
20230728,124800,2221728300,28550,28550,28550,28500,87
|
|
20230728,124700,2219244550,28550,28500,28550,28500,168
|
|
20230728,124600,2214454900,28500,28500,28500,28500,340
|
|
20230728,124500,2204764900,28500,28550,28600,28500,79
|
|
20230728,124400,2202511000,28500,28500,28500,28500,29
|
|
20230728,124300,2201684500,28550,28550,28550,28550,3
|
|
20230728,124200,2201598850,28500,28600,28600,28500,86
|
|
20230728,124100,2199143350,28550,28550,28550,28550,9
|
|
20230728,124000,2198886400,28550,28550,28550,28500,211
|
|
20230728,123900,2192862450,28500,28500,28550,28500,34
|
|
20230728,123800,2191893350,28500,28500,28500,28500,6
|
|
20230728,123700,2191722350,28550,28550,28550,28550,71
|
|
20230728,123600,2189695300,28600,28600,28600,28550,78
|
|
20230728,123500,2187466050,28550,28550,28550,28550,31
|
|
20230728,123400,2186581000,28550,28550,28550,28550,259
|
|
20230728,123300,2179186550,28600,28550,28600,28550,78
|
|
20230728,123200,2176957600,28550,28550,28550,28550,31
|
|
20230728,123100,2176072550,28550,28500,28550,28500,71
|
|
20230728,123000,2174045600,28500,28550,28550,28500,354
|
|
20230728,122900,2163940950,28500,28500,28500,28500,36
|
|
20230728,122800,2162914950,28500,28500,28500,28500,135
|
|
20230728,122700,2159067450,28500,28550,28550,28500,35
|
|
20230728,122600,2158069850,28500,28500,28500,28500,119
|
|
20230728,122500,2154678350,28500,28500,28550,28500,89
|
|
20230728,122400,2152141450,28500,28500,28550,28500,99
|
|
20230728,122300,2149318850,28550,28550,28550,28500,81
|
|
20230728,122200,2147007750,28550,28550,28550,28550,37
|
|
20230728,122100,2145951400,28550,28500,28550,28500,46
|
|
20230728,122000,2144640250,28500,28450,28500,28450,38
|
|
20230728,121900,2143558650,28450,28450,28500,28450,282
|
|
20230728,121800,2135524200,28450,28500,28500,28450,51
|
|
20230728,121700,2134072750,28450,28500,28500,28450,102
|
|
20230728,121600,2131167400,28450,28450,28450,28450,81
|
|
20230728,121500,2128862950,28450,28600,28600,28450,3462
|
|
20230728,121400,2030143000,28550,28550,28600,28550,68
|
|
20230728,121300,2028199700,28550,28550,28550,28550,45
|
|
20230728,121200,2026914950,28550,28600,28600,28550,99
|
|
20230728,121100,2024086750,28600,28600,28600,28600,5
|
|
20230728,121000,2023943750,28550,28550,28550,28550,45
|
|
20230728,120900,2022659000,28600,28550,28600,28550,131
|
|
20230728,120800,2018914950,28600,28600,28600,28600,46
|
|
20230728,120700,2017599350,28600,28600,28600,28600,40
|
|
20230728,120600,2016455350,28600,28650,28650,28600,36
|
|
20230728,120500,2015425450,28600,28600,28600,28600,34
|
|
20230728,120400,2014453050,28600,28600,28600,28600,83
|
|
20230728,120300,2012079250,28600,28600,28600,28600,17
|
|
20230728,120200,2011593050,28550,28600,28600,28550,26
|
|
20230728,120100,2010849550,28650,28600,28650,28600,78
|
|
20230728,120000,2008618700,28600,28600,28600,28600,105
|
|
20230728,115900,2005615700,28550,28600,28600,28550,59
|
|
20230728,115800,2003930500,28600,28600,28600,28600,27
|
|
20230728,115700,2003158300,28650,28600,28650,28550,76
|
|
20230728,115600,2000985800,28550,28550,28550,28550,0
|
|
20230728,115500,2000985800,28550,28550,28550,28550,40
|
|
20230728,115400,1999843800,28600,28600,28600,28550,49
|
|
20230728,115300,1998444100,28600,28550,28600,28550,70
|
|
20230728,115200,1996443700,28550,28550,28550,28550,0
|
|
20230728,115100,1996443700,28550,28600,28600,28550,189
|
|
20230728,115000,1991042600,28600,28600,28600,28600,0
|
|
20230728,114900,1991042600,28600,28600,28600,28550,39
|
|
20230728,114800,1989927350,28650,28600,28650,28600,60
|
|
20230728,114700,1988209700,28550,28600,28600,28550,132
|
|
20230728,114600,1984434600,28550,28650,28650,28550,170
|
|
20230728,114500,1979574900,28600,28550,28650,28550,98
|
|
20230728,114400,1976770600,28600,28550,28600,28550,51
|
|
20230728,114300,1975312200,28600,28650,28650,28600,23
|
|
20230728,114200,1974654000,28650,28650,28650,28550,86
|
|
20230728,114100,1972193200,28600,28650,28650,28600,41
|
|
20230728,114000,1971018700,28600,28650,28650,28600,1134
|
|
20230728,113900,1938581800,28650,28700,28700,28650,31
|
|
20230728,113800,1937693500,28650,28650,28650,28650,32
|
|
20230728,113700,1936776700,28650,28650,28650,28650,0
|
|
20230728,113600,1936776700,28650,28700,28700,28650,42
|
|
20230728,113500,1935573150,28650,28700,28700,28650,113
|
|
20230728,113400,1932332200,28700,28600,28700,28600,62
|
|
20230728,113300,1930555950,28650,28600,28650,28600,480
|
|
20230728,113200,1916813350,28550,28550,28550,28550,34
|
|
20230728,113100,1915842650,28550,28600,28600,28550,64
|
|
20230728,113000,1914013600,28550,28600,28650,28550,32
|
|
20230728,112900,1913097750,28600,28600,28650,28600,58
|
|
20230728,112800,1911438900,28600,28650,28650,28600,70
|
|
20230728,112700,1909434850,28600,28550,28600,28550,140
|
|
20230728,112600,1905432750,28550,28550,28550,28550,0
|
|
20230728,112500,1905432750,28550,28550,28600,28550,40
|
|
20230728,112400,1904290700,28550,28600,28600,28550,85
|
|
20230728,112300,1901861200,28600,28550,28600,28550,155
|
|
20230728,112200,1897429800,28600,28600,28600,28600,29
|
|
20230728,112100,1896600400,28600,28650,28650,28600,207
|
|
20230728,112000,1890680050,28600,28600,28650,28600,197
|
|
20230728,111900,1885040800,28600,28550,28650,28550,179
|
|
20230728,111800,1879922800,28550,28550,28550,28550,45
|
|
20230728,111700,1878638050,28500,28550,28550,28500,30
|
|
20230728,111600,1877782900,28600,28550,28600,28500,140
|
|
20230728,111500,1873787300,28550,28600,28600,28550,9
|
|
20230728,111400,1873530150,28550,28500,28550,28500,51
|
|
20230728,111300,1872075300,28600,28550,28600,28500,687
|
|
20230728,111200,1852471400,28650,28550,28650,28550,117
|
|
20230728,111100,1849124100,28550,28550,28550,28550,74
|
|
20230728,111000,1847011400,28550,28550,28550,28550,45
|
|
20230728,110900,1845726650,28550,28600,28600,28550,125
|
|
20230728,110800,1842153100,28600,28600,28650,28600,357
|
|
20230728,110700,1831941550,28600,28650,28650,28600,29
|
|
20230728,110600,1831110750,28650,28650,28700,28600,170
|
|
20230728,110500,1826240900,28600,28600,28650,28600,291
|
|
20230728,110400,1817908500,28650,28600,28650,28550,99
|
|
20230728,110300,1815077200,28650,28600,28650,28550,38
|
|
20230728,110200,1813991300,28500,28600,28600,28500,218
|
|
20230728,110100,1807764250,28500,28550,28550,28500,934
|
|
20230728,110000,1781127700,28550,28700,28700,28550,834
|
|
20230728,105900,1757273150,28700,28750,28800,28700,470
|
|
20230728,105800,1743772300,28750,28850,28850,28750,669
|
|
20230728,105700,1724505850,28850,28850,28850,28800,137
|
|
20230728,105600,1720555100,28800,28800,28850,28800,56
|
|
20230728,105500,1718939800,28800,28950,28950,28800,141
|
|
20230728,105400,1714870150,28900,28950,28950,28850,193
|
|
20230728,105300,1709293700,28900,28950,28950,28900,107
|
|
20230728,105200,1706196300,28950,29000,29000,28950,7
|
|
20230728,105100,1705993550,28950,28950,29000,28950,8
|
|
20230728,105000,1705761800,29000,29000,29000,29000,1
|
|
20230728,104900,1705732800,29000,28950,29000,28950,444
|
|
20230728,104800,1692874150,29000,28950,29000,28950,97
|
|
20230728,104700,1690061250,28950,29000,29000,28950,3
|
|
20230728,104600,1689974350,29000,29000,29000,28950,351
|
|
20230728,104500,1679800400,28950,29000,29000,28950,22
|
|
20230728,104400,1679162800,28950,29000,29000,28950,95
|
|
20230728,104300,1676410000,28950,28950,28950,28950,4
|
|
20230728,104200,1676294200,28950,28950,29000,28950,10
|
|
20230728,104100,1676004450,28950,29000,29050,28950,114
|
|
20230728,104000,1672698450,29000,29000,29050,29000,337
|
|
20230728,103900,1662925350,29000,29000,29050,29000,396
|
|
20230728,103800,1651441150,29000,29200,29200,29000,1231
|
|
20230728,103700,1615615500,29150,29150,29200,29150,136
|
|
20230728,103600,1611648800,29200,29250,29250,29200,276
|
|
20230728,103500,1603589050,29250,29250,29300,29200,1841
|
|
20230728,103400,1549705800,29300,29300,29300,29200,805
|
|
20230728,103300,1526135550,29300,29200,29300,29200,154
|
|
20230728,103200,1521630750,29300,29250,29300,29200,588
|
|
20230728,103100,1504432800,29250,29250,29300,29250,133
|
|
20230728,103000,1500542500,29250,29300,29300,29200,158
|
|
20230728,102900,1495920550,29300,29200,29300,29200,1560
|
|
20230728,102800,1450331300,29200,29150,29250,29150,269
|
|
20230728,102700,1442469250,29250,29200,29250,29150,289
|
|
20230728,102600,1434020300,29200,29150,29250,29100,338
|
|
20230728,102500,1424139750,29200,29150,29200,29100,59
|
|
20230728,102400,1422419150,29200,29200,29250,29200,677
|
|
20230728,102300,1402650650,29200,29150,29200,29100,255
|
|
20230728,102200,1395206950,29150,29050,29150,29050,497
|
|
20230728,102100,1380735600,29050,29050,29100,28800,2332
|
|
20230728,102000,1313228600,29000,28900,29000,28900,1415
|
|
20230728,101900,1272245500,28950,28950,28950,28900,53
|
|
20230728,101800,1270711450,28950,28900,28950,28900,747
|
|
20230728,101700,1249107900,28900,28850,28900,28850,214
|
|
20230728,101600,1242933850,28850,28850,28850,28850,0
|
|
20230728,101500,1242933850,28850,28850,28900,28800,44
|
|
20230728,101400,1241664850,28850,28850,28900,28800,468
|
|
20230728,101300,1228178250,28900,28700,28900,28700,665
|
|
20230728,101200,1209022200,28800,28800,28800,28800,25
|
|
20230728,101100,1208302200,28800,28650,28800,28650,104
|
|
20230728,101000,1205314950,28800,28700,28800,28700,84
|
|
20230728,100900,1202896900,28750,28550,28800,28550,732
|
|
20230728,100800,1181881500,28600,28650,28750,28600,728
|
|
20230728,100700,1161048200,28750,28750,28750,28600,53
|
|
20230728,100600,1159530400,28600,28600,28750,28600,361
|
|
20230728,100500,1149205650,28600,28700,28700,28550,806
|
|
20230728,100400,1126146200,28750,28700,28750,28700,479
|
|
20230728,100300,1112398650,28700,28600,28700,28600,778
|
|
20230728,100200,1090138200,28650,28600,28650,28600,250
|
|
20230728,100100,1082986750,28650,28700,28700,28600,197
|
|
20230728,100000,1077344450,28700,28600,28700,28550,230
|
|
20230728,095900,1070760850,28600,28700,28700,28600,140
|
|
20230728,095800,1066743050,28700,28800,28800,28600,379
|
|
20230728,095700,1055889650,28800,28700,28800,28650,181
|
|
20230728,095600,1050699100,28800,28800,28800,28800,1
|
|
20230728,095500,1050670300,28800,28600,28850,28600,1048
|
|
20230728,095400,1020536100,28650,28650,28650,28550,24
|
|
20230728,095300,1019849350,28650,28600,28650,28500,365
|
|
20230728,095200,1009430950,28600,28600,28650,28500,763
|
|
20230728,095100,987632550,28800,28750,28850,28600,718
|
|
20230728,095000,967020200,28750,28550,28800,28350,2970
|
|
20230728,094900,881753450,28550,28550,28550,28350,674
|
|
20230728,094800,862625200,28550,28500,28550,28350,251
|
|
20230728,094700,855466200,28400,28350,28500,28350,116
|
|
20230728,094600,852175700,28550,28350,28550,28350,41
|
|
20230728,094500,851011150,28350,28400,28500,28350,207
|
|
20230728,094400,845132500,28550,28550,28550,28350,6
|
|
20230728,094300,844961800,28550,28400,28550,28350,666
|
|
20230728,094200,826058250,28550,28400,28550,28400,124
|
|
20230728,094100,822536250,28550,28550,28550,28550,10
|
|
20230728,094000,822250750,28550,28400,28550,28400,101
|
|
20230728,093900,819376050,28550,28400,28550,28350,47
|
|
20230728,093800,818041300,28300,28400,28400,28300,213
|
|
20230728,093700,811995300,28400,28550,28550,28400,1974
|
|
20230728,093600,755730100,28750,28750,28750,28750,0
|
|
20230728,093500,755730100,28750,28750,28800,28750,29
|
|
20230728,093400,754896200,28750,28750,28800,28550,57
|
|
20230728,093300,753257500,28750,28700,28750,28700,73
|
|
20230728,093200,751162350,28500,28800,28800,28450,320
|
|
20230728,093100,742024700,28850,28650,28850,28500,706
|
|
20230728,093000,721797300,28650,28500,28650,28500,125
|
|
20230728,092900,718231350,28650,28700,28700,28650,164
|
|
20230728,092800,713527900,28650,28650,28700,28600,82
|
|
20230728,092700,711178900,28650,28450,28650,28300,586
|
|
20230728,092600,694501650,28300,28300,28450,28300,396
|
|
20230728,092500,683268500,28450,28400,28450,28400,23
|
|
20230728,092400,682614950,28450,28450,28450,28450,0
|
|
20230728,092300,682614950,28450,28300,28450,28250,1205
|
|
20230728,092200,648516900,28300,28400,28400,28300,3037
|
|
20230728,092100,562488600,28400,28500,28500,28400,115
|
|
20230728,092000,559216550,28500,28750,28750,28400,749
|
|
20230728,091900,537882750,28600,28800,28800,28600,274
|
|
20230728,091800,530032200,28800,28850,28850,28800,39
|
|
20230728,091700,528908950,28850,28650,28850,28650,529
|
|
20230728,091600,513751400,28850,28800,28900,28650,1155
|
|
20230728,091500,480518050,28650,28700,28800,28650,42
|
|
20230728,091400,479311000,28700,28500,28700,28450,838
|
|
20230728,091300,455349400,28500,28700,28700,28500,432
|
|
20230728,091200,443036550,28700,28500,28700,28450,47
|
|
20230728,091100,441697200,28500,28600,28600,28300,4263
|
|
20230728,091000,320604200,28600,28550,28600,28550,159
|
|
20230728,090900,316062550,28550,28650,28650,28500,134
|
|
20230728,090800,312229850,28550,28650,28650,28550,131
|
|
20230728,090700,308483000,28800,28650,28850,28600,225
|
|
20230728,090600,302011500,28700,28600,28900,28400,1024
|
|
20230728,090500,272543200,28600,28400,28600,28350,342
|
|
20230728,090400,262837050,28400,28500,28500,28350,305
|
|
20230728,090300,254151900,28500,28450,28600,28300,444
|
|
20230728,090200,241514650,28450,28450,28650,28250,3750
|
|
20230728,090100,135253550,28300,28750,28750,28300,3046
|
|
20230728,090000,48566000,28850,29050,29100,28750,1676
|