582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183900,847492000,420000,420000,420000,420000,37
|
|
20230728,183800,847492000,420000,420000,420000,420000,0
|
|
20230728,183700,847492000,420000,420000,420000,420000,0
|
|
20230728,183600,847492000,420000,420000,420000,420000,0
|
|
20230728,183500,847492000,420000,420000,420000,420000,0
|
|
20230728,183400,847492000,420000,420000,420000,420000,0
|
|
20230728,183300,847492000,420000,420000,420000,420000,0
|
|
20230728,183200,847492000,420000,420000,420000,420000,0
|
|
20230728,183100,847492000,420000,420000,420000,420000,0
|
|
20230728,183000,847492000,420000,420000,420000,420000,0
|
|
20230728,182900,847492000,420000,420000,420000,420000,0
|
|
20230728,182800,847492000,420000,420000,420000,420000,0
|
|
20230728,182700,847492000,420000,420000,420000,420000,0
|
|
20230728,182600,847492000,420000,420000,420000,420000,0
|
|
20230728,182500,847492000,420000,420000,420000,420000,0
|
|
20230728,182400,847492000,420000,420000,420000,420000,0
|
|
20230728,182300,847492000,420000,420000,420000,420000,0
|
|
20230728,182200,847492000,420000,420000,420000,420000,0
|
|
20230728,182100,847492000,420000,420000,420000,420000,0
|
|
20230728,182000,847492000,420000,420000,420000,420000,0
|
|
20230728,181900,847492000,420000,420000,420000,420000,0
|
|
20230728,181800,847492000,420000,420000,420000,420000,0
|
|
20230728,181700,847492000,420000,420000,420000,420000,0
|
|
20230728,181600,847492000,420000,420000,420000,420000,0
|
|
20230728,181500,847492000,420000,420000,420000,420000,0
|
|
20230728,181400,847492000,420000,420000,420000,420000,0
|
|
20230728,181300,847492000,420000,420000,420000,420000,0
|
|
20230728,181200,847492000,420000,420000,420000,420000,0
|
|
20230728,181100,847492000,420000,420000,420000,420000,0
|
|
20230728,181000,847492000,420000,420000,420000,420000,0
|
|
20230728,180900,847492000,420000,420000,420000,420000,37
|
|
20230728,180800,847492000,420000,420000,420000,420000,0
|
|
20230728,180700,847492000,420000,420000,420000,420000,0
|
|
20230728,180600,847492000,420000,420000,420000,420000,0
|
|
20230728,180500,847492000,420000,420000,420000,420000,0
|
|
20230728,180400,847492000,420000,420000,420000,420000,0
|
|
20230728,180300,847492000,420000,420000,420000,420000,0
|
|
20230728,180200,847492000,420000,420000,420000,420000,0
|
|
20230728,180100,847492000,420000,420000,420000,420000,0
|
|
20230728,180000,847492000,420000,420000,420000,420000,0
|
|
20230728,175900,847492000,420000,420000,420000,420000,0
|
|
20230728,175800,847492000,420000,420000,420000,420000,0
|
|
20230728,175700,847492000,420000,420000,420000,420000,0
|
|
20230728,175600,847492000,420000,420000,420000,420000,0
|
|
20230728,175500,847492000,420000,420000,420000,420000,0
|
|
20230728,175400,847492000,420000,420000,420000,420000,0
|
|
20230728,175300,847492000,420000,420000,420000,420000,0
|
|
20230728,175200,847492000,420000,420000,420000,420000,0
|
|
20230728,175100,847492000,420000,420000,420000,420000,0
|
|
20230728,175000,847492000,420000,420000,420000,420000,0
|
|
20230728,174900,847492000,420000,420000,420000,420000,0
|
|
20230728,174800,847492000,420000,420000,420000,420000,0
|
|
20230728,174700,847492000,420000,420000,420000,420000,0
|
|
20230728,174600,847492000,420000,420000,420000,420000,0
|
|
20230728,174500,847492000,420000,420000,420000,420000,0
|
|
20230728,174400,847492000,420000,420000,420000,420000,0
|
|
20230728,174300,847492000,420000,420000,420000,420000,0
|
|
20230728,174200,847492000,420000,420000,420000,420000,0
|
|
20230728,174100,847492000,420000,420000,420000,420000,0
|
|
20230728,174000,847492000,420000,420000,420000,420000,0
|
|
20230728,173900,847492000,420000,420000,420000,420000,37
|
|
20230728,173800,847492000,420000,420000,420000,420000,0
|
|
20230728,173700,847492000,420000,420000,420000,420000,0
|
|
20230728,173600,847492000,420000,420000,420000,420000,0
|
|
20230728,173500,847492000,420000,420000,420000,420000,0
|
|
20230728,173400,847492000,420000,420000,420000,420000,0
|
|
20230728,173300,847492000,420000,420000,420000,420000,0
|
|
20230728,173200,847492000,420000,420000,420000,420000,0
|
|
20230728,173100,847492000,420000,420000,420000,420000,0
|
|
20230728,173000,847492000,420000,420000,420000,420000,0
|
|
20230728,172900,847492000,420000,420000,420000,420000,0
|
|
20230728,172800,847492000,420000,420000,420000,420000,0
|
|
20230728,172700,847492000,420000,420000,420000,420000,0
|
|
20230728,172600,847492000,420000,420000,420000,420000,0
|
|
20230728,172500,847492000,420000,420000,420000,420000,0
|
|
20230728,172400,847492000,420000,420000,420000,420000,0
|
|
20230728,172300,847492000,420000,420000,420000,420000,0
|
|
20230728,172200,847492000,420000,420000,420000,420000,0
|
|
20230728,172100,847492000,420000,420000,420000,420000,0
|
|
20230728,172000,847492000,420000,420000,420000,420000,0
|
|
20230728,171900,847492000,420000,420000,420000,420000,0
|
|
20230728,171800,847492000,420000,420000,420000,420000,0
|
|
20230728,171700,847492000,420000,420000,420000,420000,0
|
|
20230728,171600,847492000,420000,420000,420000,420000,0
|
|
20230728,171500,847492000,420000,420000,420000,420000,0
|
|
20230728,171400,847492000,420000,420000,420000,420000,0
|
|
20230728,171300,847492000,420000,420000,420000,420000,0
|
|
20230728,171200,847492000,420000,420000,420000,420000,0
|
|
20230728,171100,847492000,420000,420000,420000,420000,0
|
|
20230728,171000,847492000,420000,420000,420000,420000,0
|
|
20230728,170900,847492000,420000,420000,420000,420000,37
|
|
20230728,170800,847492000,420000,420000,420000,420000,0
|
|
20230728,170700,847492000,420000,420000,420000,420000,0
|
|
20230728,170600,847492000,420000,420000,420000,420000,0
|
|
20230728,170500,847492000,420000,420000,420000,420000,0
|
|
20230728,170400,847492000,420000,420000,420000,420000,0
|
|
20230728,170300,847492000,420000,420000,420000,420000,0
|
|
20230728,170200,847492000,420000,420000,420000,420000,0
|
|
20230728,170100,847492000,420000,420000,420000,420000,0
|
|
20230728,170000,847492000,420000,420000,420000,420000,0
|
|
20230728,165900,847492000,420000,420000,420000,420000,0
|
|
20230728,165800,847492000,420000,420000,420000,420000,0
|
|
20230728,165700,847492000,420000,420000,420000,420000,0
|
|
20230728,165600,847492000,420000,420000,420000,420000,0
|
|
20230728,165500,847492000,420000,420000,420000,420000,0
|
|
20230728,165400,847492000,420000,420000,420000,420000,0
|
|
20230728,165300,847492000,420000,420000,420000,420000,0
|
|
20230728,165200,847492000,420000,420000,420000,420000,0
|
|
20230728,165100,847492000,420000,420000,420000,420000,0
|
|
20230728,165000,847492000,420000,420000,420000,420000,0
|
|
20230728,164900,847492000,420000,420000,420000,420000,0
|
|
20230728,164800,847492000,420000,420000,420000,420000,0
|
|
20230728,164700,847492000,420000,420000,420000,420000,0
|
|
20230728,164600,847492000,420000,420000,420000,420000,0
|
|
20230728,164500,847492000,420000,420000,420000,420000,0
|
|
20230728,164400,847492000,420000,420000,420000,420000,0
|
|
20230728,164300,847492000,420000,420000,420000,420000,0
|
|
20230728,164200,847492000,420000,420000,420000,420000,0
|
|
20230728,164100,847492000,420000,420000,420000,420000,0
|
|
20230728,164000,847492000,420000,420000,420000,420000,0
|
|
20230728,163900,847492000,420000,420000,420000,420000,37
|
|
20230728,163800,847492000,420000,420000,420000,420000,0
|
|
20230728,163700,847492000,420000,420000,420000,420000,0
|
|
20230728,163600,847492000,420000,420000,420000,420000,0
|
|
20230728,163500,847492000,420000,420000,420000,420000,0
|
|
20230728,163400,847492000,420000,420000,420000,420000,0
|
|
20230728,163300,847492000,420000,420000,420000,420000,0
|
|
20230728,163200,847492000,420000,420000,420000,420000,0
|
|
20230728,163100,847492000,420000,420000,420000,420000,0
|
|
20230728,163000,847492000,420000,420000,420000,420000,0
|
|
20230728,162900,847492000,420000,420000,420000,420000,0
|
|
20230728,162800,847492000,420000,420000,420000,420000,0
|
|
20230728,162700,847492000,420000,420000,420000,420000,0
|
|
20230728,162600,847492000,420000,420000,420000,420000,0
|
|
20230728,162500,847492000,420000,420000,420000,420000,0
|
|
20230728,162400,847492000,420000,420000,420000,420000,0
|
|
20230728,162300,847492000,420000,420000,420000,420000,0
|
|
20230728,162200,847492000,420000,420000,420000,420000,0
|
|
20230728,162100,847492000,420000,420000,420000,420000,0
|
|
20230728,162000,847492000,420000,420000,420000,420000,0
|
|
20230728,161900,847492000,420000,420000,420000,420000,0
|
|
20230728,161800,847492000,420000,420000,420000,420000,0
|
|
20230728,161700,847492000,420000,420000,420000,420000,0
|
|
20230728,161600,847492000,420000,420000,420000,420000,0
|
|
20230728,161500,847492000,420000,420000,420000,420000,0
|
|
20230728,161400,847492000,420000,420000,420000,420000,0
|
|
20230728,161300,847492000,420000,420000,420000,420000,0
|
|
20230728,161200,847492000,420000,420000,420000,420000,0
|
|
20230728,161100,847492000,420000,420000,420000,420000,0
|
|
20230728,161000,847492000,420000,420000,420000,420000,0
|
|
20230728,160900,847492000,420000,420000,420000,420000,37
|
|
20230728,160800,847492000,420000,420000,420000,420000,0
|
|
20230728,160700,847492000,420000,420000,420000,420000,0
|
|
20230728,160600,847492000,420000,420000,420000,420000,0
|
|
20230728,160500,847492000,420000,420000,420000,420000,0
|
|
20230728,160400,847492000,420000,420000,420000,420000,0
|
|
20230728,160300,847492000,420000,420000,420000,420000,0
|
|
20230728,160200,847492000,420000,420000,420000,420000,0
|
|
20230728,160100,847492000,420000,420000,420000,420000,0
|
|
20230728,160000,847492000,420000,420000,420000,420000,0
|
|
20230728,155900,847492000,420000,420000,420000,420000,0
|
|
20230728,155800,847492000,420000,420000,420000,420000,0
|
|
20230728,155700,847492000,420000,420000,420000,420000,0
|
|
20230728,155600,847492000,420000,420000,420000,420000,0
|
|
20230728,155500,847492000,420000,420000,420000,420000,0
|
|
20230728,155400,847492000,420000,420000,420000,420000,0
|
|
20230728,155300,847492000,420000,420000,420000,420000,0
|
|
20230728,155200,847492000,420000,420000,420000,420000,0
|
|
20230728,155100,847492000,420000,420000,420000,420000,0
|
|
20230728,155000,847492000,420000,420000,420000,420000,0
|
|
20230728,154900,847492000,420000,420000,420000,420000,0
|
|
20230728,154800,847492000,420000,420000,420000,420000,0
|
|
20230728,154700,847492000,420000,420000,420000,420000,0
|
|
20230728,154600,847492000,420000,420000,420000,420000,0
|
|
20230728,154500,847492000,420000,420000,420000,420000,0
|
|
20230728,154400,847492000,420000,420000,420000,420000,0
|
|
20230728,154300,847492000,420000,420000,420000,420000,0
|
|
20230728,154200,847492000,420000,420000,420000,420000,0
|
|
20230728,154100,847492000,420000,420000,420000,420000,0
|
|
20230728,154000,847492000,420000,420000,420000,420000,0
|
|
20230728,153900,847492000,420000,420000,420000,420000,37
|
|
20230728,153800,847492000,420000,420000,420000,420000,0
|
|
20230728,153700,847492000,420000,420000,420000,420000,0
|
|
20230728,153600,847492000,420000,420000,420000,420000,0
|
|
20230728,153500,847492000,420000,420000,420000,420000,0
|
|
20230728,153400,847492000,420000,420000,420000,420000,0
|
|
20230728,153300,847492000,420000,420000,420000,420000,0
|
|
20230728,153200,847492000,420000,420000,420000,420000,0
|
|
20230728,153100,847492000,420000,420000,420000,420000,0
|
|
20230728,153000,847492000,420000,420000,420000,420000,37
|
|
20230728,152900,831952000,419000,419000,419000,419000,0
|
|
20230728,152800,831952000,419000,419000,419000,419000,0
|
|
20230728,152700,831952000,419000,419000,419000,419000,0
|
|
20230728,152600,831952000,419000,419000,419000,419000,0
|
|
20230728,152500,831952000,419000,419000,419000,419000,0
|
|
20230728,152400,831952000,419000,419000,419000,419000,0
|
|
20230728,152300,831952000,419000,419000,419000,419000,0
|
|
20230728,152200,831952000,419000,419000,419000,419000,0
|
|
20230728,152100,831952000,419000,419000,419000,419000,0
|
|
20230728,152000,831952000,419000,419000,419000,419000,0
|
|
20230728,151900,831952000,419000,419000,419000,419000,11
|
|
20230728,151800,827343000,419000,419000,419000,419000,0
|
|
20230728,151700,827343000,419000,418000,419000,418000,16
|
|
20230728,151600,820653000,418000,418000,418000,418000,0
|
|
20230728,151500,820653000,418000,418000,418000,418000,1
|
|
20230728,151400,820235000,419000,419000,419000,419000,0
|
|
20230728,151300,820235000,419000,419000,419000,419000,0
|
|
20230728,151200,820235000,419000,419000,419000,419000,31
|
|
20230728,151100,807246000,419000,417500,419000,417500,5
|
|
20230728,151000,805154000,417500,417500,417500,417500,4
|
|
20230728,150900,803484000,417500,417500,417500,417500,0
|
|
20230728,150800,803484000,417500,417500,417500,417500,1
|
|
20230728,150700,803066500,417500,417500,417500,417500,1
|
|
20230728,150600,802649000,417500,417500,417500,417500,3
|
|
20230728,150500,801396500,417500,417500,417500,417500,9
|
|
20230728,150400,797639000,417500,417500,417500,417500,4
|
|
20230728,150300,795969000,417500,417500,417500,417500,7
|
|
20230728,150200,793046500,417500,417500,417500,417500,25
|
|
20230728,150100,782609000,417500,417500,417500,417500,2
|
|
20230728,150000,781774000,417500,417500,417500,417500,3
|
|
20230728,145900,780521500,418500,418500,418500,418500,0
|
|
20230728,145800,780521500,418500,418500,418500,418500,8
|
|
20230728,145700,777173500,418500,418500,418500,418500,0
|
|
20230728,145600,777173500,418500,418500,418500,418500,6
|
|
20230728,145500,774662500,419000,419000,419000,419000,0
|
|
20230728,145400,774662500,419000,419000,419000,419000,0
|
|
20230728,145300,774662500,419000,419000,419000,419000,1
|
|
20230728,145200,774243500,419000,418000,419000,418000,23
|
|
20230728,145100,764611500,418000,418000,418000,418000,2
|
|
20230728,145000,763775500,418000,418000,418000,418000,16
|
|
20230728,144900,757087500,418000,417500,418000,417500,13
|
|
20230728,144800,751658000,418000,418000,418000,418000,0
|
|
20230728,144700,751658000,418000,418000,418000,418000,0
|
|
20230728,144600,751658000,418000,418000,418000,418000,0
|
|
20230728,144500,751658000,418000,418000,418000,418000,3
|
|
20230728,144400,750404000,417500,417500,417500,417500,0
|
|
20230728,144300,750404000,417500,417500,417500,417500,0
|
|
20230728,144200,750404000,417500,417500,417500,417500,1
|
|
20230728,144100,749986500,417500,417000,417500,417000,8
|
|
20230728,144000,746647500,417000,417000,417000,417000,5
|
|
20230728,143900,744562500,417000,417000,417000,417000,3
|
|
20230728,143800,743311500,417000,417000,417000,417000,0
|
|
20230728,143700,743311500,417000,417000,417000,417000,2
|
|
20230728,143600,742477500,417000,417000,417000,417000,1
|
|
20230728,143500,742060500,417000,417000,417000,417000,6
|
|
20230728,143400,739558500,417000,417000,417000,417000,2
|
|
20230728,143300,738724500,417000,417500,417500,417000,3
|
|
20230728,143200,737473000,417500,417500,417500,417500,4
|
|
20230728,143100,735803000,417500,417500,417500,417500,27
|
|
20230728,143000,724530500,417500,417500,417500,417500,1
|
|
20230728,142900,724113000,417500,417500,417500,417500,2
|
|
20230728,142800,723278000,417500,417500,417500,417500,3
|
|
20230728,142700,722025500,417500,417500,417500,417500,1
|
|
20230728,142600,721608000,417500,417500,417500,417500,1
|
|
20230728,142500,721190500,417500,417500,417500,417500,2
|
|
20230728,142400,720355500,417500,417500,417500,417500,2
|
|
20230728,142300,719520500,418000,418000,418000,418000,0
|
|
20230728,142200,719520500,418000,418000,418000,418000,3
|
|
20230728,142100,718266500,418500,418500,418500,418500,4
|
|
20230728,142000,716592500,418500,418500,418500,418500,3
|
|
20230728,141900,715337000,419000,419000,419000,419000,2
|
|
20230728,141800,714499000,419000,419000,419000,419000,0
|
|
20230728,141700,714499000,419000,419000,419000,419000,0
|
|
20230728,141600,714499000,419000,419000,419000,419000,0
|
|
20230728,141500,714499000,419000,419000,419000,419000,0
|
|
20230728,141400,714499000,419000,419000,419000,419000,0
|
|
20230728,141300,714499000,419000,419000,419000,419000,0
|
|
20230728,141200,714499000,419000,419000,419000,419000,0
|
|
20230728,141100,714499000,419000,418500,419000,418500,4
|
|
20230728,141000,712823500,418500,418500,418500,418500,4
|
|
20230728,140900,711149500,418500,418500,418500,418500,0
|
|
20230728,140800,711149500,418500,418500,418500,418500,2
|
|
20230728,140700,710312500,418500,418500,418500,418500,1
|
|
20230728,140600,709894000,419000,419000,419000,419000,15
|
|
20230728,140500,703609000,419000,419000,419000,419000,1
|
|
20230728,140400,703190000,419000,419000,419000,419000,0
|
|
20230728,140300,703190000,419000,419000,419000,419000,1
|
|
20230728,140200,702771000,418500,418500,418500,418500,2
|
|
20230728,140100,701934000,418500,418500,418500,418500,2
|
|
20230728,140000,701097000,418500,418500,418500,418500,2
|
|
20230728,135900,700260000,418500,418500,418500,418500,1
|
|
20230728,135800,699841500,418500,418500,418500,418500,3
|
|
20230728,135700,698586000,418500,418500,418500,418500,0
|
|
20230728,135600,698586000,418500,418500,418500,418500,1
|
|
20230728,135500,698167500,418500,418500,418500,418500,3
|
|
20230728,135400,696912000,418500,418500,418500,418500,9
|
|
20230728,135300,693145500,418500,418500,418500,418500,0
|
|
20230728,135200,693145500,418500,418500,418500,418500,0
|
|
20230728,135100,693145500,418500,418500,418500,418500,1
|
|
20230728,135000,692727000,418500,418500,418500,418500,19
|
|
20230728,134900,684775500,418500,418500,418500,418500,0
|
|
20230728,134800,684775500,418500,418500,418500,418500,0
|
|
20230728,134700,684775500,418500,418500,418500,418500,1
|
|
20230728,134600,684357000,418500,418500,418500,418500,0
|
|
20230728,134500,684357000,418500,418500,418500,418500,0
|
|
20230728,134400,684357000,418500,418500,418500,418500,2
|
|
20230728,134300,683520000,418000,418000,418000,418000,2
|
|
20230728,134200,682684000,418000,418000,418000,418000,0
|
|
20230728,134100,682684000,418000,418000,418000,418000,4
|
|
20230728,134000,681012000,418000,418000,418000,418000,3
|
|
20230728,133900,679758000,417500,417000,417500,417000,13
|
|
20230728,133800,674331500,417000,417000,417000,417000,12
|
|
20230728,133700,669327500,417500,417500,417500,417500,1
|
|
20230728,133600,668910000,417500,417500,417500,417500,0
|
|
20230728,133500,668910000,417500,417500,417500,417500,0
|
|
20230728,133400,668910000,417500,417500,417500,417500,0
|
|
20230728,133300,668910000,417500,417500,417500,417500,0
|
|
20230728,133200,668910000,417500,417500,417500,417500,0
|
|
20230728,133100,668910000,417500,417500,417500,417500,3
|
|
20230728,133000,667657500,417500,417500,417500,417500,0
|
|
20230728,132900,667657500,417500,417500,417500,417500,0
|
|
20230728,132800,667657500,417500,417000,417500,417000,8
|
|
20230728,132700,664319000,417000,417000,417000,417000,3
|
|
20230728,132600,663068000,417000,417000,417000,417000,9
|
|
20230728,132500,659315000,418000,418000,418000,418000,0
|
|
20230728,132400,659315000,418000,418000,418000,418000,0
|
|
20230728,132300,659315000,418000,418000,418000,418000,0
|
|
20230728,132200,659315000,418000,418000,418000,418000,0
|
|
20230728,132100,659315000,418000,418000,418000,418000,9
|
|
20230728,132000,655553000,418000,418000,418000,418000,4
|
|
20230728,131900,653881000,418000,418000,418000,418000,3
|
|
20230728,131800,652627000,418000,418000,418000,418000,2
|
|
20230728,131700,651791000,418000,418000,418000,418000,1
|
|
20230728,131600,651373000,417000,416500,417000,416500,3
|
|
20230728,131500,650122500,416500,416500,416500,416500,7
|
|
20230728,131400,647207000,416500,416500,416500,416500,30
|
|
20230728,131300,634712000,419000,419000,419000,419000,0
|
|
20230728,131200,634712000,419000,419000,419000,419000,0
|
|
20230728,131100,634712000,419000,419000,419000,419000,0
|
|
20230728,131000,634712000,419000,419000,419000,419000,0
|
|
20230728,130900,634712000,419000,419000,419000,419000,17
|
|
20230728,130800,627589000,419500,419500,419500,419500,0
|
|
20230728,130700,627589000,419500,419500,419500,419500,0
|
|
20230728,130600,627589000,419500,419500,419500,419500,0
|
|
20230728,130500,627589000,419500,419500,419500,419500,0
|
|
20230728,130400,627589000,419500,419500,419500,419500,0
|
|
20230728,130300,627589000,419500,419500,419500,419500,0
|
|
20230728,130200,627589000,419500,419500,419500,419500,0
|
|
20230728,130100,627589000,419500,419500,419500,419500,0
|
|
20230728,130000,627589000,419500,419500,419500,419500,0
|
|
20230728,125900,627589000,419500,418000,419500,418000,10
|
|
20230728,125800,623402000,418000,417500,418000,417500,9
|
|
20230728,125700,619643000,416500,416500,416500,416500,2
|
|
20230728,125600,618810000,416500,416500,416500,416500,2
|
|
20230728,125500,617977000,416500,416500,416500,416500,0
|
|
20230728,125400,617977000,416500,416500,416500,416500,24
|
|
20230728,125300,607981000,417000,417000,417000,417000,0
|
|
20230728,125200,607981000,417000,417000,417000,417000,1
|
|
20230728,125100,607564000,417000,417000,417000,417000,0
|
|
20230728,125000,607564000,417000,417000,417000,417000,0
|
|
20230728,124900,607564000,417000,417000,417000,417000,0
|
|
20230728,124800,607564000,417000,417000,417000,417000,0
|
|
20230728,124700,607564000,417000,417000,417000,417000,0
|
|
20230728,124600,607564000,417000,417000,417000,417000,21
|
|
20230728,124500,598807000,417000,417000,417000,417000,0
|
|
20230728,124400,598807000,417000,417000,417000,417000,0
|
|
20230728,124300,598807000,417000,417000,417000,417000,1
|
|
20230728,124200,598390000,417000,417000,417000,417000,0
|
|
20230728,124100,598390000,417000,417000,417000,417000,5
|
|
20230728,124000,596305000,417000,417000,417000,417000,1
|
|
20230728,123900,595888000,417000,417000,417000,417000,3
|
|
20230728,123800,594637000,417000,416500,417000,416500,8
|
|
20230728,123700,591301500,416500,416500,416500,416500,0
|
|
20230728,123600,591301500,416500,416500,416500,416500,2
|
|
20230728,123500,590468500,416500,416500,416500,416500,2
|
|
20230728,123400,589635500,416500,416500,416500,416500,0
|
|
20230728,123300,589635500,416500,416500,416500,416500,3
|
|
20230728,123200,588386000,416500,416500,416500,416500,1
|
|
20230728,123100,587969500,416500,415500,416500,415500,14
|
|
20230728,123000,582140500,415500,415500,415500,415500,1
|
|
20230728,122900,581725000,415500,415500,415500,415500,10
|
|
20230728,122800,577570000,415500,416000,416000,415500,6
|
|
20230728,122700,575076500,416500,416500,416500,416500,0
|
|
20230728,122600,575076500,416500,416500,416500,416500,0
|
|
20230728,122500,575076500,416500,416500,416500,416500,0
|
|
20230728,122400,575076500,416500,416500,416500,416500,0
|
|
20230728,122300,575076500,416500,416000,416500,416000,16
|
|
20230728,122200,568413000,416000,416000,416000,416000,0
|
|
20230728,122100,568413000,416000,415500,416000,415500,40
|
|
20230728,122000,551785500,415500,415500,415500,415500,0
|
|
20230728,121900,551785500,415500,415500,415500,415500,0
|
|
20230728,121800,551785500,415500,415000,415500,415000,9
|
|
20230728,121700,548046500,415000,415000,415000,415000,2
|
|
20230728,121600,547216500,415000,415500,415500,415000,31
|
|
20230728,121500,534343000,415500,415500,415500,415500,2
|
|
20230728,121400,533512000,415500,415500,415500,415500,19
|
|
20230728,121300,525617500,417500,417500,417500,417500,0
|
|
20230728,121200,525617500,417500,417500,417500,417500,0
|
|
20230728,121100,525617500,417500,417500,417500,417500,0
|
|
20230728,121000,525617500,417500,417500,417500,417500,0
|
|
20230728,120900,525617500,417500,417500,417500,417500,0
|
|
20230728,120800,525617500,417500,417500,417500,417500,0
|
|
20230728,120700,525617500,417500,417500,417500,417500,4
|
|
20230728,120600,523947500,415500,415500,415500,415500,2
|
|
20230728,120500,523116500,415500,415500,415500,415500,4
|
|
20230728,120400,521454500,415500,415500,415500,415500,1
|
|
20230728,120300,521039000,415500,415500,415500,415500,1
|
|
20230728,120200,520623500,415500,415500,415500,415500,5
|
|
20230728,120100,518546000,415500,415500,415500,415500,3
|
|
20230728,120000,517299500,415500,417500,417500,415500,3
|
|
20230728,115900,516051000,416000,416000,416000,416000,3
|
|
20230728,115800,514803000,416000,416000,416000,416000,9
|
|
20230728,115700,511059000,416000,416000,416000,416000,2
|
|
20230728,115600,510227000,416000,416000,416000,416000,1
|
|
20230728,115500,509811000,416000,416000,416000,416000,0
|
|
20230728,115400,509811000,416000,416000,416000,416000,3
|
|
20230728,115300,508563000,417500,417500,417500,417500,3
|
|
20230728,115200,507310500,417500,417500,417500,417500,0
|
|
20230728,115100,507310500,417500,417500,417500,417500,0
|
|
20230728,115000,507310500,417500,417500,417500,417500,4
|
|
20230728,114900,505640500,418500,418500,418500,418500,1
|
|
20230728,114800,505222000,418500,418500,418500,418500,10
|
|
20230728,114700,501037000,418500,418500,418500,418500,2
|
|
20230728,114600,500200000,418500,418500,418500,418500,0
|
|
20230728,114500,500200000,418500,418500,418500,418500,1
|
|
20230728,114400,499781500,418500,418500,418500,418500,0
|
|
20230728,114300,499781500,418500,418000,418500,418000,20
|
|
20230728,114200,491420000,418000,418000,418000,418000,0
|
|
20230728,114100,491420000,418000,418000,418000,418000,1
|
|
20230728,114000,491002000,418000,416000,418000,416000,46
|
|
20230728,113900,471853500,416000,416000,416000,416000,0
|
|
20230728,113800,471853500,416000,416000,416000,416000,0
|
|
20230728,113700,471853500,416000,416000,416000,416000,3
|
|
20230728,113600,470605500,417000,417000,417000,417000,0
|
|
20230728,113500,470605500,417000,417000,417000,417000,0
|
|
20230728,113400,470605500,417000,417000,417000,417000,0
|
|
20230728,113300,470605500,417000,417000,417000,417000,1
|
|
20230728,113200,470188500,417000,417000,417000,417000,2
|
|
20230728,113100,469354500,417000,417000,417000,417000,3
|
|
20230728,113000,468103500,418000,418000,418000,418000,0
|
|
20230728,112900,468103500,418000,418000,418000,418000,0
|
|
20230728,112800,468103500,418000,418000,418000,418000,0
|
|
20230728,112700,468103500,418000,418500,418500,418000,2
|
|
20230728,112600,467267000,418500,418500,418500,418500,6
|
|
20230728,112500,464756000,418500,418500,418500,418500,0
|
|
20230728,112400,464756000,418500,418500,418500,418500,0
|
|
20230728,112300,464756000,418500,418500,418500,418500,0
|
|
20230728,112200,464756000,418500,418500,418500,418500,0
|
|
20230728,112100,464756000,418500,418500,418500,418500,0
|
|
20230728,112000,464756000,418500,418500,418500,418500,1
|
|
20230728,111900,464337500,416500,417500,417500,416500,45
|
|
20230728,111800,445564500,417500,417500,417500,417500,10
|
|
20230728,111700,441389500,417500,417500,417500,417500,6
|
|
20230728,111600,438884500,417500,417500,417500,417500,1
|
|
20230728,111500,438467000,417500,417500,417500,417500,0
|
|
20230728,111400,438467000,417500,417000,417500,417000,21
|
|
20230728,111300,429700500,417500,417500,417500,417500,0
|
|
20230728,111200,429700500,417500,417500,417500,417500,0
|
|
20230728,111100,429700500,417500,417500,417500,417500,0
|
|
20230728,111000,429700500,417500,417500,417500,417500,0
|
|
20230728,110900,429700500,417500,417500,417500,417500,0
|
|
20230728,110800,429700500,417500,418000,418000,417500,13
|
|
20230728,110700,424272500,418000,417500,418000,417500,4
|
|
20230728,110600,422602000,417500,417500,417500,417500,5
|
|
20230728,110500,420514500,419000,419000,419000,419000,0
|
|
20230728,110400,420514500,419000,419000,419000,419000,2
|
|
20230728,110300,419676500,417500,417500,417500,417500,1
|
|
20230728,110200,419259000,417500,417500,417500,417500,1
|
|
20230728,110100,418841500,419500,419500,419500,419500,1
|
|
20230728,110000,418422000,419500,419500,419500,419500,0
|
|
20230728,105900,418422000,419500,419500,419500,419500,0
|
|
20230728,105800,418422000,419500,419500,419500,419500,1
|
|
20230728,105700,418002500,420000,420000,420000,420000,0
|
|
20230728,105600,418002500,420000,420000,420000,420000,21
|
|
20230728,105500,409182500,421000,421000,421000,421000,1
|
|
20230728,105400,408761500,422000,422000,422000,422000,1
|
|
20230728,105300,408339500,422500,422500,422500,422500,0
|
|
20230728,105200,408339500,422500,422000,422500,422000,26
|
|
20230728,105100,397356000,422000,419000,422000,419000,165
|
|
20230728,105000,327903000,419000,416500,419000,416500,45
|
|
20230728,104900,309145000,416500,416500,416500,416500,0
|
|
20230728,104800,309145000,416500,416500,416500,416500,0
|
|
20230728,104700,309145000,416500,416500,416500,416500,2
|
|
20230728,104600,308312000,416500,416500,416500,416500,0
|
|
20230728,104500,308312000,416500,416500,416500,416500,0
|
|
20230728,104400,308312000,416500,416500,416500,416500,0
|
|
20230728,104300,308312000,416500,416500,416500,416500,0
|
|
20230728,104200,308312000,416500,416500,416500,416500,0
|
|
20230728,104100,308312000,416500,416500,416500,416500,1
|
|
20230728,104000,307895500,416500,416500,416500,416500,0
|
|
20230728,103900,307895500,416500,416500,416500,416500,0
|
|
20230728,103800,307895500,416500,416500,416500,416500,0
|
|
20230728,103700,307895500,416500,416000,416500,416000,22
|
|
20230728,103600,298741000,416500,416500,416500,416500,1
|
|
20230728,103500,298324500,416500,416500,416500,416500,0
|
|
20230728,103400,298324500,416500,416500,416500,416500,1
|
|
20230728,103300,297908000,417000,417000,417000,417000,0
|
|
20230728,103200,297908000,417000,417000,417000,417000,0
|
|
20230728,103100,297908000,417000,417000,417000,417000,0
|
|
20230728,103000,297908000,417000,417000,417000,417000,0
|
|
20230728,102900,297908000,417000,417000,417000,417000,0
|
|
20230728,102800,297908000,417000,417000,417000,417000,11
|
|
20230728,102700,293321000,415000,415500,415500,415000,18
|
|
20230728,102600,285850500,417000,417000,417000,417000,0
|
|
20230728,102500,285850500,417000,417500,417500,417000,24
|
|
20230728,102400,275842000,417500,417500,417500,417500,3
|
|
20230728,102300,274589500,417500,417500,417500,417500,3
|
|
20230728,102200,273337000,418500,418000,418500,418000,3
|
|
20230728,102100,272082000,418000,417000,418000,417000,7
|
|
20230728,102000,269158000,417000,417000,417000,417000,3
|
|
20230728,101900,267907000,417000,417000,417000,417000,19
|
|
20230728,101800,259984000,417000,417000,417000,417000,0
|
|
20230728,101700,259984000,417000,417500,417500,417000,28
|
|
20230728,101600,248304000,418000,418000,418000,418000,0
|
|
20230728,101500,248304000,418000,418000,418000,418000,18
|
|
20230728,101400,240780000,419000,418000,419000,418000,4
|
|
20230728,101300,239107000,419000,419000,419000,419000,17
|
|
20230728,101200,231984000,419500,419500,419500,419500,0
|
|
20230728,101100,231984000,419500,419500,419500,419500,53
|
|
20230728,101000,209750500,420500,420500,420500,420500,0
|
|
20230728,100900,209750500,420500,420500,420500,420500,0
|
|
20230728,100800,209750500,420500,420500,420500,420500,2
|
|
20230728,100700,208909500,419000,419000,419000,419000,7
|
|
20230728,100600,205976500,419000,419000,419000,419000,21
|
|
20230728,100500,197177500,419000,419000,419000,419000,2
|
|
20230728,100400,196339500,418000,420500,420500,418000,75
|
|
20230728,100300,164842000,421000,422000,422500,421000,5
|
|
20230728,100200,162733500,421000,420000,421000,420000,22
|
|
20230728,100100,153473500,421000,417000,421000,417000,49
|
|
20230728,100000,132977000,417000,417000,417000,417000,0
|
|
20230728,095900,132977000,417000,417000,417000,417000,0
|
|
20230728,095800,132977000,417000,417000,417000,417000,1
|
|
20230728,095700,132560000,417000,417000,417000,417000,15
|
|
20230728,095600,126305000,416000,413500,416000,413500,66
|
|
20230728,095500,98942000,413500,413500,413500,413500,1
|
|
20230728,095400,98528500,413500,413500,413500,413500,0
|
|
20230728,095300,98528500,413500,413500,413500,413500,0
|
|
20230728,095200,98528500,413500,413500,413500,413500,1
|
|
20230728,095100,98115000,414000,414000,414000,414000,2
|
|
20230728,095000,97287000,414000,414000,414000,414000,0
|
|
20230728,094900,97287000,414000,414000,414000,414000,10
|
|
20230728,094800,93147000,413000,414000,414000,413000,5
|
|
20230728,094700,91078000,414000,414000,414000,414000,0
|
|
20230728,094600,91078000,414000,414000,414000,414000,12
|
|
20230728,094500,86110000,414000,413000,414000,413000,20
|
|
20230728,094400,77840000,413000,413000,413000,413000,0
|
|
20230728,094300,77840000,413000,413000,413000,413000,0
|
|
20230728,094200,77840000,413000,413500,413500,413000,15
|
|
20230728,094100,71642500,413500,410000,413500,410000,35
|
|
20230728,094000,57255500,410500,410500,410500,410500,6
|
|
20230728,093900,54792500,410500,410500,410500,410500,0
|
|
20230728,093800,54792500,410500,410500,410500,410500,0
|
|
20230728,093700,54792500,410500,410500,410500,410500,0
|
|
20230728,093600,54792500,410500,410500,410500,410500,3
|
|
20230728,093500,53561000,410500,410500,410500,410500,2
|
|
20230728,093400,52740000,410500,410500,410500,410500,0
|
|
20230728,093300,52740000,410500,410500,410500,410500,0
|
|
20230728,093200,52740000,410500,410500,410500,410500,1
|
|
20230728,093100,52329500,410000,410000,410000,410000,1
|
|
20230728,093000,51919500,410000,410000,410000,410000,16
|
|
20230728,092900,45359500,410000,410000,410000,410000,0
|
|
20230728,092800,45359500,410000,408500,410000,408500,5
|
|
20230728,092700,43315500,408500,408500,408500,408500,2
|
|
20230728,092600,42498500,408500,408500,408500,408500,0
|
|
20230728,092500,42498500,408500,408500,408500,408500,1
|
|
20230728,092400,42090000,408500,408500,408500,408500,2
|
|
20230728,092300,41273000,409500,409500,409500,409500,2
|
|
20230728,092200,40454000,410000,410000,410000,410000,0
|
|
20230728,092100,40454000,410000,410000,410000,410000,0
|
|
20230728,092000,40454000,410000,410000,410000,410000,6
|
|
20230728,091900,37994000,410000,407500,410000,407500,15
|
|
20230728,091800,31864500,407500,407500,407500,407500,0
|
|
20230728,091700,31864500,407500,407500,407500,407500,1
|
|
20230728,091600,31457000,406500,406500,406500,406500,2
|
|
20230728,091500,30644000,404000,404000,404000,404000,11
|
|
20230728,091400,26200000,404000,404000,404000,404000,1
|
|
20230728,091300,25796000,404000,404000,404000,404000,1
|
|
20230728,091200,25392000,404000,404000,404000,404000,8
|
|
20230728,091100,22160000,403500,403500,403500,403500,4
|
|
20230728,091000,20546000,404000,404000,404000,404000,1
|
|
20230728,090900,20142000,404000,404000,404000,404000,1
|
|
20230728,090800,19738000,406000,406000,406000,406000,0
|
|
20230728,090700,19738000,406000,406000,406000,406000,0
|
|
20230728,090600,19738000,406000,403500,406000,403000,5
|
|
20230728,090500,17719000,403000,403000,403000,403000,1
|
|
20230728,090400,17316000,402000,402000,403000,402000,28
|
|
20230728,090300,6052000,402000,402000,402000,402000,1
|
|
20230728,090200,5650000,402000,403000,403000,402000,5
|
|
20230728,090100,3638000,403000,403000,403000,403000,1
|
|
20230728,090000,3235000,403000,408500,408500,403000,8
|